Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 207.00
+5.60 (2.78%)
At close: Nov 4, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 205.10 | 205.10 | 199.50 | 201.40 | 201.40 | -1.76% | 1,617 |
| Nov 2, 2026 | 205.20 | 209.70 | 205.00 | 205.00 | 205.00 | 0.29% | 1,314 |
| Nov 1, 2026 | 209.90 | 209.90 | 204.00 | 204.40 | 204.40 | -0.97% | 773 |
| Oct 29, 2026 | 208.40 | 208.40 | 206.30 | 206.40 | 206.40 | -0.96% | 2,396 |
| Oct 28, 2026 | 212.50 | 212.50 | 208.00 | 208.40 | 208.40 | -0.76% | 1,260 |
| Oct 27, 2026 | 213.90 | 213.90 | 207.00 | 210.00 | 210.00 | -0.85% | 6,682 |
| Oct 26, 2026 | 207.10 | 218.00 | 207.00 | 211.80 | 211.80 | 2.22% | 2,100 |
| Oct 25, 2026 | 209.00 | 209.00 | 207.00 | 207.20 | 207.20 | -2.13% | 3,229 |
| Oct 19, 2026 | 208.90 | 213.00 | 208.90 | 211.70 | 211.70 | 0.19% | 1,596 |
| Oct 17, 2026 | 215.00 | 215.00 | 210.40 | 211.30 | 211.30 | -0.33% | 576 |
| Oct 15, 2026 | 211.80 | 214.40 | 211.40 | 212.00 | 212.00 | -0.19% | 1,776 |
| Oct 14, 2026 | 217.00 | 219.60 | 211.80 | 212.40 | 212.40 | -0.14% | 3,600 |
| Oct 13, 2026 | 214.10 | 219.00 | 212.00 | 212.70 | 212.70 | -1.02% | 3,092 |
| Oct 12, 2026 | 220.00 | 220.00 | 214.40 | 214.90 | 214.90 | -2.41% | 3,921 |
| Oct 11, 2026 | 217.00 | 225.00 | 217.00 | 220.20 | 220.20 | 1.24% | 4,614 |
| Oct 8, 2026 | 216.40 | 219.80 | 214.00 | 217.50 | 217.50 | 0.93% | 9,424 |
| Oct 7, 2026 | 215.50 | 216.00 | 212.10 | 215.50 | 215.50 | 0.80% | 3,132 |
| Oct 6, 2026 | 213.80 | 216.00 | 213.40 | 213.80 | 213.80 | 0.14% | 753 |
| Oct 5, 2026 | 212.30 | 215.00 | 212.30 | 213.50 | 213.50 | 0.66% | 9,567 |
| Oct 4, 2026 | 215.00 | 215.00 | 211.10 | 212.10 | 212.10 | -1.67% | 2,143 |
| Oct 1, 2026 | 215.70 | 218.00 | 215.60 | 215.70 | 215.70 | -0.05% | 1,824 |
| Sep 30, 2026 | 215.80 | 218.00 | 215.00 | 215.80 | 215.80 | -0.64% | 2,144 |
| Sep 29, 2026 | 218.00 | 218.40 | 216.40 | 217.20 | 217.20 | 0.74% | 2,611 |
| Sep 28, 2026 | 215.80 | 217.00 | 215.50 | 215.60 | 215.60 | -0.09% | 984 |
| Sep 27, 2026 | 217.80 | 217.80 | 215.00 | 215.80 | 215.80 | - | 2,542 |
| 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 |