Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 215.80
-4.00 (-1.82%)
At close: Sep 24, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 215.80 | 220.00 | 215.00 | 215.80 | 215.80 | -1.82% | 4,096 |
| Sep 23, 2026 | 219.80 | 220.00 | 217.00 | 219.80 | 219.80 | 1.90% | 9,680 |
| Sep 22, 2026 | 215.70 | 216.00 | 213.00 | 215.70 | 215.70 | 0.94% | 5,582 |
| Sep 21, 2026 | 213.70 | 217.50 | 213.00 | 213.70 | 213.70 | -1.75% | 1,763 |
| Sep 20, 2026 | 216.40 | 218.00 | 216.00 | 217.50 | 217.50 | 0.60% | 4,073 |
| Sep 17, 2026 | 216.20 | 219.90 | 211.00 | 216.20 | 216.20 | 2.42% | 3,462 |
| Sep 16, 2026 | 211.70 | 214.00 | 208.90 | 211.10 | 211.10 | 1.05% | 4,065 |
| Sep 15, 2026 | 207.70 | 211.10 | 207.30 | 208.90 | 208.90 | 0.58% | 3,855 |
| Sep 14, 2026 | 207.70 | 213.40 | 207.00 | 207.70 | 207.70 | -1.56% | 4,305 |
| Sep 13, 2026 | 214.50 | 215.90 | 210.10 | 211.00 | 211.00 | -0.85% | 970 |
| Sep 10, 2026 | 216.80 | 218.80 | 212.00 | 212.80 | 212.80 | -1.66% | 4,638 |
| Sep 9, 2026 | 216.40 | 217.80 | 216.10 | 216.40 | 216.40 | 0.05% | 127 |
| Sep 8, 2026 | 217.30 | 219.80 | 216.00 | 216.30 | 216.30 | 0.42% | 881 |
| Sep 7, 2026 | 215.40 | 218.90 | 213.20 | 215.40 | 215.40 | -1.46% | 4,151 |
| Sep 6, 2026 | 220.00 | 223.00 | 218.00 | 218.60 | 218.60 | -1.58% | 2,874 |
| Sep 3, 2026 | 226.70 | 226.70 | 221.90 | 222.10 | 222.10 | -0.94% | 1,275 |
| Sep 2, 2026 | 221.00 | 226.40 | 221.00 | 224.20 | 224.20 | 1.45% | 3,679 |
| Sep 1, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.87% | 11,045 |
| Aug 31, 2026 | 220.00 | 222.90 | 218.70 | 219.10 | 219.10 | - | 3,381 |
| Aug 30, 2026 | 222.90 | 224.80 | 218.60 | 219.10 | 219.10 | -1.48% | 460 |
| Aug 27, 2026 | 222.90 | 223.10 | 221.60 | 222.40 | 222.40 | 1.37% | 2,161 |
| Aug 25, 2026 | 218.00 | 225.90 | 217.10 | 219.40 | 219.40 | -0.36% | 4,509 |
| Aug 24, 2026 | 226.00 | 226.20 | 219.60 | 220.20 | 220.20 | -2.65% | 6,617 |
| Aug 23, 2026 | 230.00 | 230.00 | 226.00 | 226.20 | 226.20 | -1.65% | 2,088 |
| Aug 20, 2026 | 233.90 | 233.90 | 227.80 | 230.00 | 230.00 | -0.52% | 733 |
| Aug 19, 2026 | 229.10 | 233.00 | 226.00 | 231.20 | 231.20 | 1.36% | 3,902 |
| Aug 18, 2026 | 231.50 | 232.10 | 226.00 | 228.10 | 228.10 | -0.83% | 3,333 |
| Aug 17, 2026 | 232.10 | 233.00 | 229.30 | 230.00 | 230.00 | -1.75% | 5,272 |
| Aug 16, 2026 | 242.50 | 243.90 | 233.50 | 234.10 | 234.10 | -1.01% | 9,793 |
| Aug 13, 2026 | 231.20 | 239.90 | 231.20 | 236.50 | 236.50 | 1.85% | 24,680 |
| Aug 12, 2026 | 232.20 | 235.10 | 232.00 | 232.20 | 232.20 | 0.56% | 14,412 |
| Aug 11, 2026 | 233.00 | 233.00 | 228.60 | 230.90 | 230.90 | -0.04% | 7,934 |
| Aug 10, 2026 | 233.60 | 234.00 | 230.60 | 231.00 | 231.00 | -0.60% | 1,383 |
| Aug 9, 2026 | 229.80 | 236.00 | 229.70 | 232.40 | 232.40 | 1.66% | 12,193 |
| Aug 6, 2026 | 229.60 | 232.90 | 226.20 | 228.60 | 228.60 | -0.35% | 6,200 |
| Aug 4, 2026 | 227.00 | 230.00 | 227.00 | 229.40 | 229.40 | 1.19% | 3,222 |
| Aug 3, 2026 | 227.20 | 230.90 | 226.50 | 226.70 | 226.70 | -0.13% | 8,559 |
| Aug 2, 2026 | 234.00 | 234.00 | 226.90 | 227.00 | 227.00 | 0.27% | 8,558 |
| Jul 30, 2026 | 230.00 | 230.00 | 225.20 | 226.40 | 226.40 | -0.13% | 7,321 |
| Jul 29, 2026 | 233.90 | 234.80 | 225.40 | 226.70 | 226.70 | -2.70% | 8,489 |
| Jul 28, 2026 | 227.00 | 233.90 | 227.00 | 233.00 | 233.00 | 2.46% | 6,130 |
| Jul 27, 2026 | 226.30 | 229.50 | 225.10 | 227.40 | 227.40 | 0.84% | 3,412 |
| Jul 26, 2026 | 230.80 | 230.80 | 225.30 | 225.50 | 225.50 | -2.08% | 9,640 |
| Jul 23, 2026 | 233.40 | 233.40 | 229.90 | 230.30 | 230.30 | -1.33% | 10,010 |
| Jul 22, 2026 | 237.90 | 237.90 | 233.20 | 233.40 | 233.40 | -1.48% | 4,784 |
| Jul 21, 2026 | 249.00 | 249.00 | 235.00 | 236.90 | 236.90 | 1.15% | 9,104 |
| Jul 20, 2026 | 235.70 | 235.90 | 232.20 | 234.20 | 234.20 | -0.34% | 6,315 |
| Jul 19, 2026 | 237.30 | 238.80 | 234.50 | 235.00 | 235.00 | -1.71% | 18,060 |
| Jul 16, 2026 | 233.10 | 249.80 | 233.10 | 239.10 | 239.10 | 0.50% | 33,089 |
| Jul 15, 2026 | 231.00 | 239.00 | 231.00 | 237.90 | 237.90 | 3.71% | 55,696 |