Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 207.00
-5.20 (-2.45%)
At close: Mar 3, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 207.00 | 215.00 | 206.50 | 207.00 | 207.00 | -2.45% | 11,652 |
| Mar 2, 2026 | 215.90 | 215.90 | 212.00 | 212.20 | 212.20 | 1.05% | 2,419 |
| Mar 1, 2026 | 212.00 | 214.00 | 209.00 | 210.00 | 210.00 | -2.10% | 10,747 |
| Feb 26, 2026 | 216.00 | 219.40 | 214.00 | 214.50 | 214.50 | -0.37% | 7,520 |
| Feb 25, 2026 | 215.30 | 216.10 | 212.60 | 215.30 | 215.30 | 0.98% | 2,585 |
| Feb 24, 2026 | 216.00 | 217.40 | 210.00 | 213.20 | 213.20 | -1.11% | 7,647 |
| Feb 23, 2026 | 217.70 | 217.70 | 215.00 | 215.60 | 215.60 | 0.09% | 2,001 |
| Feb 22, 2026 | 211.30 | 224.00 | 210.50 | 215.40 | 215.40 | 1.99% | 3,989 |
| Feb 19, 2026 | 217.30 | 217.50 | 210.00 | 211.20 | 211.20 | -3.34% | 10,356 |
| Feb 18, 2026 | 220.50 | 220.50 | 217.00 | 218.50 | 218.50 | -1.53% | 8,232 |
| Feb 17, 2026 | 216.20 | 224.00 | 216.20 | 221.90 | 221.90 | 1.51% | 17,124 |
| Feb 16, 2026 | 219.50 | 220.00 | 215.60 | 218.60 | 218.60 | -0.36% | 13,621 |
| Feb 15, 2026 | 214.00 | 220.20 | 212.00 | 219.40 | 219.40 | 3.88% | 13,210 |
| Feb 10, 2026 | 211.20 | 213.00 | 209.00 | 211.20 | 211.20 | 1.00% | 6,580 |
| Feb 9, 2026 | 209.10 | 212.30 | 207.00 | 209.10 | 209.10 | -0.24% | 14,763 |
| Feb 8, 2026 | 212.10 | 219.00 | 208.20 | 209.60 | 209.60 | -1.18% | 5,557 |
| Feb 5, 2026 | 212.10 | 215.70 | 208.00 | 212.10 | 212.10 | -1.67% | 12,054 |
| Feb 3, 2026 | 212.50 | 217.50 | 212.50 | 215.70 | 215.70 | 1.70% | 8,390 |
| Feb 2, 2026 | 212.60 | 212.70 | 210.20 | 212.10 | 212.10 | 0.38% | 1,445 |
| Feb 1, 2026 | 208.80 | 212.80 | 206.10 | 211.30 | 211.30 | -0.14% | 1,258 |
| Jan 29, 2026 | 211.60 | 213.30 | 211.50 | 211.60 | 211.60 | -0.89% | 608 |
| Jan 28, 2026 | 213.50 | 213.80 | 210.00 | 213.50 | 213.50 | -0.23% | 2,254 |
| Jan 27, 2026 | 214.00 | 214.90 | 208.00 | 214.00 | 214.00 | 1.95% | 5,856 |
| Jan 26, 2026 | 213.50 | 216.50 | 208.00 | 209.90 | 209.90 | -1.59% | 3,200 |
| Jan 25, 2026 | 208.20 | 217.00 | 208.10 | 213.30 | 213.30 | 2.45% | 2,732 |
| Jan 22, 2026 | 211.70 | 212.20 | 208.00 | 208.20 | 208.20 | -1.42% | 1,825 |
| Jan 21, 2026 | 211.20 | 213.00 | 210.00 | 211.20 | 211.20 | -0.94% | 2,203 |
| Jan 20, 2026 | 213.20 | 214.00 | 211.00 | 213.20 | 213.20 | 0.99% | 2,872 |
| Jan 19, 2026 | 211.90 | 214.90 | 211.00 | 211.10 | 211.10 | -0.28% | 2,015 |
| Jan 18, 2026 | 213.30 | 213.40 | 207.00 | 211.70 | 211.70 | -0.75% | 320 |
| Jan 15, 2026 | 212.40 | 215.00 | 212.00 | 213.30 | 213.30 | 0.42% | 4,670 |
| Jan 14, 2026 | 210.90 | 213.70 | 205.50 | 212.40 | 212.40 | 0.95% | 1,962 |
| Jan 13, 2026 | 210.40 | 214.70 | 207.30 | 210.40 | 210.40 | 0.77% | 3,529 |
| Jan 12, 2026 | 206.70 | 209.00 | 204.50 | 208.80 | 208.80 | 1.26% | 3,548 |
| Jan 11, 2026 | 204.00 | 207.30 | 203.80 | 206.20 | 206.20 | -0.29% | 2,022 |
| Jan 8, 2026 | 206.80 | 207.00 | 204.20 | 206.80 | 206.80 | -0.05% | 8,635 |
| Jan 7, 2026 | 205.00 | 207.90 | 205.00 | 206.90 | 206.90 | 0.93% | 4,317 |
| Jan 6, 2026 | 208.00 | 208.00 | 202.10 | 205.00 | 205.00 | 0.20% | 3,249 |
| Jan 5, 2026 | 204.60 | 205.70 | 201.10 | 204.60 | 204.60 | 0.29% | 4,673 |
| Jan 4, 2026 | 207.60 | 207.60 | 203.70 | 204.00 | 204.00 | - | 825 |
| Jan 1, 2026 | 202.30 | 208.50 | 202.30 | 204.00 | 204.00 | 0.74% | 475 |
| Dec 30, 2025 | 202.50 | 206.90 | 201.90 | 202.50 | 202.50 | 0.15% | 2,727 |
| Dec 29, 2025 | 202.20 | 207.70 | 202.00 | 202.20 | 202.20 | -0.59% | 15,391 |
| Dec 28, 2025 | 204.00 | 204.90 | 203.30 | 203.40 | 203.40 | 0.05% | 2,056 |
| Dec 24, 2025 | 204.70 | 205.50 | 202.00 | 203.30 | 203.30 | -0.83% | 5,440 |
| Dec 23, 2025 | 205.10 | 205.50 | 204.80 | 205.00 | 205.00 | 0.20% | 4,505 |
| Dec 22, 2025 | 205.00 | 207.00 | 203.90 | 204.60 | 204.60 | 1.39% | 3,673 |
| Dec 21, 2025 | 202.10 | 204.50 | 200.70 | 201.80 | 201.80 | -0.54% | 1,683 |
| Dec 18, 2025 | 202.30 | 203.50 | 202.00 | 202.90 | 202.90 | -0.44% | 4,169 |
| Dec 17, 2025 | 203.80 | 208.10 | 203.60 | 203.80 | 203.80 | -0.34% | 1,422 |