Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 229.30
-6.60 (-2.80%)
At close: Oct 6, 2025
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 229.30 | 236.00 | 227.70 | 229.30 | 229.30 | -2.80% | 3,563 |
| Oct 5, 2025 | 239.90 | 240.90 | 233.70 | 235.90 | 235.90 | -1.17% | 4,130 |
| Sep 30, 2025 | 237.00 | 243.00 | 237.00 | 238.70 | 238.70 | 1.14% | 14,557 |
| Sep 29, 2025 | 231.80 | 237.30 | 228.00 | 236.00 | 236.00 | 2.25% | 5,399 |
| Sep 28, 2025 | 232.00 | 232.00 | 230.10 | 230.80 | 230.80 | 0.48% | 5,075 |
| Sep 25, 2025 | 229.00 | 232.00 | 227.80 | 229.70 | 229.70 | 0.61% | 3,506 |
| Sep 24, 2025 | 215.50 | 231.00 | 215.50 | 228.30 | 228.30 | -0.39% | 1,548 |
| Sep 23, 2025 | 231.50 | 232.00 | 227.60 | 229.20 | 229.20 | 0.75% | 2,347 |
| Sep 22, 2025 | 230.00 | 230.00 | 227.20 | 227.50 | 227.50 | -1.30% | 3,632 |
| Sep 21, 2025 | 231.20 | 232.00 | 229.80 | 230.50 | 230.50 | 0.09% | 4,295 |
| Sep 18, 2025 | 233.10 | 233.50 | 229.20 | 230.30 | 230.30 | -1.12% | 5,157 |
| Sep 17, 2025 | 230.80 | 249.80 | 230.80 | 232.90 | 232.90 | 1.13% | 9,651 |
| Sep 16, 2025 | 231.00 | 234.00 | 229.50 | 230.30 | 230.30 | -0.39% | 5,122 |
| Sep 15, 2025 | 232.40 | 232.50 | 230.20 | 231.20 | 231.20 | -0.13% | 1,075 |
| Sep 14, 2025 | 235.00 | 236.90 | 231.20 | 231.50 | 231.50 | -0.04% | 2,543 |
| Sep 11, 2025 | 234.00 | 237.20 | 230.00 | 231.60 | 231.60 | -0.47% | 5,099 |
| Sep 10, 2025 | 246.90 | 247.00 | 230.10 | 232.70 | 232.70 | -3.88% | 12,564 |
| Sep 9, 2025 | 248.60 | 248.60 | 241.00 | 242.10 | 242.10 | -1.51% | 4,828 |
| Sep 8, 2025 | 251.00 | 254.90 | 245.20 | 245.80 | 245.80 | -2.34% | 18,312 |
| Sep 7, 2025 | 247.10 | 255.00 | 247.10 | 251.70 | 251.70 | 2.94% | 16,964 |
| Sep 4, 2025 | 245.00 | 249.70 | 243.00 | 244.50 | 244.50 | 0.08% | 12,675 |
| Sep 3, 2025 | 251.50 | 251.50 | 243.10 | 244.30 | 244.30 | -1.77% | 11,346 |
| Sep 2, 2025 | 244.30 | 250.90 | 244.30 | 248.70 | 248.70 | 0.93% | 2,369 |
| Sep 1, 2025 | 251.80 | 251.90 | 242.30 | 246.40 | 246.40 | -1.68% | 5,706 |
| Aug 31, 2025 | 250.20 | 255.20 | 245.20 | 250.60 | 250.60 | 0.16% | 7,129 |
| Aug 28, 2025 | 241.40 | 255.50 | 241.40 | 250.20 | 250.20 | 2.46% | 27,204 |
| Aug 27, 2025 | 245.10 | 245.50 | 242.00 | 244.20 | 244.20 | -0.29% | 4,798 |
| Aug 26, 2025 | 245.00 | 254.90 | 243.00 | 244.90 | 244.90 | 0.78% | 22,858 |
| Aug 25, 2025 | 244.40 | 250.00 | 242.00 | 243.00 | 243.00 | 0.29% | 9,230 |
| Aug 24, 2025 | 242.00 | 245.50 | 241.20 | 242.30 | 242.30 | 0.33% | 7,895 |
| Aug 21, 2025 | 240.00 | 242.00 | 238.00 | 241.50 | 241.50 | 0.25% | 4,006 |
| Aug 20, 2025 | 245.00 | 245.20 | 240.20 | 240.90 | 240.90 | -2.51% | 8,518 |
| Aug 19, 2025 | 248.10 | 254.00 | 247.00 | 247.10 | 247.10 | -1.32% | 10,842 |
| Aug 18, 2025 | 240.30 | 250.50 | 240.30 | 250.40 | 250.40 | 2.96% | 14,479 |
| Aug 17, 2025 | 242.30 | 247.00 | 242.00 | 243.20 | 243.20 | -0.61% | 7,684 |
| Aug 14, 2025 | 241.00 | 248.00 | 241.00 | 244.70 | 244.70 | 0.37% | 3,799 |
| Aug 13, 2025 | 244.50 | 253.90 | 242.00 | 243.80 | 243.80 | -1.49% | 10,671 |
| Aug 12, 2025 | 247.40 | 255.30 | 244.90 | 247.50 | 247.50 | 0.61% | 22,094 |
| Aug 11, 2025 | 235.00 | 252.00 | 235.00 | 246.00 | 246.00 | 0.61% | 22,395 |
| Aug 10, 2025 | 233.00 | 245.70 | 232.00 | 244.50 | 244.50 | 5.30% | 29,081 |
| Aug 7, 2025 | 236.00 | 238.00 | 230.00 | 232.20 | 232.20 | -1.65% | 5,711 |
| Aug 6, 2025 | 240.90 | 241.00 | 233.60 | 236.10 | 236.10 | -0.84% | 4,993 |
| Aug 4, 2025 | 238.00 | 244.70 | 238.00 | 238.10 | 238.10 | 0.89% | 17,175 |
| Aug 3, 2025 | 226.80 | 238.00 | 223.20 | 236.00 | 236.00 | 5.36% | 14,222 |
| Jul 31, 2025 | 221.30 | 226.80 | 221.30 | 224.00 | 224.00 | 0.95% | 13,593 |
| Jul 30, 2025 | 224.00 | 228.50 | 221.00 | 221.90 | 221.90 | 0.77% | 3,216 |
| Jul 29, 2025 | 220.20 | 228.00 | 220.00 | 220.20 | 220.20 | -1.92% | 8,017 |
| Jul 28, 2025 | 224.90 | 230.20 | 222.00 | 224.50 | 224.50 | 0.45% | 2,743 |
| Jul 27, 2025 | 231.90 | 231.90 | 223.30 | 223.50 | 223.50 | -1.97% | 7,002 |
| Jul 24, 2025 | 230.00 | 236.50 | 226.00 | 228.00 | 228.00 | -0.65% | 6,655 |