Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 244.30
-4.40 (-1.77%)
At close: Sep 3, 2025
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 231.50 | 232.50 | 228.20 | 229.50 | 229.50 | -1.38% | 12,829 |
| Jul 22, 2025 | 223.70 | 234.10 | 223.00 | 232.70 | 232.70 | 4.30% | 25,829 |
| Jul 21, 2025 | 220.90 | 224.00 | 220.60 | 223.10 | 223.10 | 1.41% | 12,084 |
| Jul 20, 2025 | 217.00 | 221.00 | 216.90 | 220.00 | 220.00 | 1.10% | 13,236 |
| Jul 17, 2025 | 222.40 | 222.40 | 216.40 | 217.60 | 217.60 | -0.78% | 8,073 |
| Jul 16, 2025 | 222.90 | 223.90 | 218.50 | 219.30 | 219.30 | -0.72% | 10,481 |
| Jul 15, 2025 | 224.00 | 225.90 | 220.00 | 220.90 | 220.90 | -1.12% | 8,579 |
| Jul 14, 2025 | 224.00 | 225.00 | 218.30 | 223.40 | 223.40 | -0.36% | 10,537 |
| Jul 13, 2025 | 216.00 | 225.00 | 212.20 | 224.20 | 224.20 | 3.84% | 21,648 |
| Jul 10, 2025 | 210.80 | 218.00 | 210.80 | 215.90 | 215.90 | 2.66% | 13,704 |
| Jul 9, 2025 | 209.50 | 211.00 | 206.10 | 210.30 | 210.30 | 2.34% | 6,634 |
| Jul 8, 2025 | 205.10 | 209.70 | 203.60 | 205.50 | 205.50 | -0.68% | 4,108 |
| Jul 7, 2025 | 210.30 | 210.30 | 206.60 | 206.90 | 206.90 | 0.10% | 1,073 |
| Jul 3, 2025 | 207.30 | 209.70 | 206.10 | 206.70 | 206.70 | 0.24% | 985 |
| Jul 2, 2025 | 212.30 | 212.30 | 205.90 | 206.20 | 206.20 | -0.58% | 3,171 |
| Jun 30, 2025 | 207.20 | 208.90 | 207.20 | 207.40 | 207.40 | 0.10% | 727 |
| Jun 29, 2025 | 209.90 | 213.00 | 205.30 | 207.20 | 207.20 | -1.05% | 1,740 |
| Jun 26, 2025 | 207.10 | 212.00 | 207.00 | 209.40 | 209.40 | 0.19% | 2,086 |
| Jun 25, 2025 | 210.10 | 210.30 | 207.50 | 209.00 | 209.00 | 0.48% | 2,269 |
| Jun 24, 2025 | 204.40 | 213.00 | 204.40 | 208.00 | 208.00 | 2.06% | 11,042 |
| Jun 23, 2025 | 209.70 | 209.70 | 201.00 | 203.80 | 203.80 | 0.69% | 1,897 |