Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 211.40
+1.90 (0.91%)
At close: Nov 3, 2025
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 208.00 | 224.80 | 207.00 | 211.40 | 211.40 | 0.91% | 3,382 |
| Nov 2, 2025 | 209.90 | 210.00 | 209.00 | 209.50 | 209.50 | 0.53% | 2,701 |
| Oct 30, 2025 | 211.40 | 211.80 | 207.90 | 208.40 | 208.40 | 0.05% | 2,903 |
| Oct 29, 2025 | 208.50 | 211.90 | 208.00 | 208.30 | 208.30 | -0.05% | 886 |
| Oct 28, 2025 | 211.90 | 211.90 | 208.00 | 208.40 | 208.40 | 0.39% | 601 |
| Oct 27, 2025 | 214.10 | 215.70 | 205.00 | 207.60 | 207.60 | -3.98% | 7,397 |
| Oct 26, 2025 | 221.00 | 221.00 | 214.70 | 216.20 | 216.20 | -1.68% | 2,563 |
| Oct 23, 2025 | 219.80 | 220.00 | 215.80 | 219.90 | 219.90 | 1.95% | 2,787 |
| Oct 22, 2025 | 216.00 | 216.00 | 214.00 | 215.70 | 215.70 | -0.42% | 694 |
| Oct 21, 2025 | 220.00 | 220.00 | 215.10 | 216.60 | 216.60 | -1.32% | 2,753 |
| Oct 20, 2025 | 211.10 | 225.00 | 210.90 | 219.50 | 219.50 | 3.54% | 5,327 |
| Oct 19, 2025 | 213.10 | 214.00 | 211.90 | 212.00 | 212.00 | -1.49% | 2,204 |
| Oct 16, 2025 | 217.00 | 219.90 | 215.00 | 215.20 | 215.20 | -1.19% | 3,902 |
| Oct 15, 2025 | 220.10 | 220.10 | 216.70 | 217.80 | 217.80 | -1.94% | 3,803 |
| Oct 14, 2025 | 224.80 | 224.80 | 220.20 | 222.10 | 222.10 | -0.98% | 816 |
| Oct 13, 2025 | 218.80 | 225.00 | 218.80 | 224.30 | 224.30 | 0.63% | 4,934 |
| Oct 12, 2025 | 226.00 | 226.00 | 222.00 | 222.90 | 222.90 | -1.07% | 2,427 |
| Oct 9, 2025 | 223.00 | 231.50 | 223.00 | 225.30 | 225.30 | 0.49% | 7,467 |
| Oct 8, 2025 | 228.50 | 229.20 | 221.10 | 224.20 | 224.20 | -2.18% | 2,518 |
| Oct 7, 2025 | 232.60 | 232.70 | 228.00 | 229.20 | 229.20 | -0.04% | 4,372 |
| Oct 6, 2025 | 234.10 | 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 |