Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 215.70
-1.40 (-0.64%)
At close: May 24, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 217.00 | 218.00 | 215.20 | 215.70 | 215.70 | -0.64% | 8,201 |
| May 23, 2026 | 218.70 | 218.90 | 216.00 | 217.10 | 217.10 | -0.32% | 4,350 |
| May 21, 2026 | 216.00 | 219.40 | 216.00 | 217.80 | 217.80 | 0.83% | 15,929 |
| May 20, 2026 | 213.90 | 217.40 | 213.90 | 216.00 | 216.00 | 1.08% | 10,719 |
| May 19, 2026 | 212.60 | 214.70 | 212.10 | 213.70 | 213.70 | 0.33% | 9,115 |
| May 18, 2026 | 213.00 | 217.90 | 211.90 | 213.00 | 213.00 | -0.37% | 15,396 |
| May 17, 2026 | 219.80 | 221.00 | 213.20 | 213.80 | 213.80 | -1.02% | 23,664 |
| May 14, 2026 | 219.10 | 219.40 | 215.50 | 216.00 | 216.00 | -1.37% | 23,130 |
| May 13, 2026 | 222.50 | 223.20 | 218.30 | 219.00 | 219.00 | -2.23% | 30,417 |
| May 12, 2026 | 224.00 | 233.00 | 223.60 | 224.00 | 224.00 | -2.44% | 36,141 |
| May 11, 2026 | 219.80 | 234.90 | 219.60 | 229.60 | 229.60 | 4.55% | 95,147 |
| May 10, 2026 | 210.10 | 220.30 | 210.10 | 219.60 | 219.60 | 4.62% | 42,949 |
| May 7, 2026 | 209.90 | 215.00 | 209.50 | 209.90 | 209.90 | -0.24% | 8,059 |
| May 6, 2026 | 212.10 | 212.80 | 210.10 | 210.40 | 210.40 | -0.85% | 17,019 |
| May 5, 2026 | 215.20 | 215.20 | 211.60 | 212.20 | 212.20 | -0.98% | 9,607 |
| May 4, 2026 | 211.10 | 215.00 | 211.10 | 214.30 | 214.30 | 0.56% | 16,931 |
| May 3, 2026 | 212.50 | 214.90 | 212.20 | 213.10 | 213.10 | 0.42% | 2,740 |
| Apr 30, 2026 | 212.50 | 220.00 | 210.00 | 212.20 | 212.20 | -0.47% | 34,158 |
| Apr 29, 2026 | 213.20 | 215.80 | 211.80 | 213.20 | 213.20 | 0.24% | 16,040 |
| Apr 28, 2026 | 212.70 | 216.90 | 212.00 | 212.70 | 212.70 | -1.02% | 19,528 |
| Apr 27, 2026 | 214.90 | 222.00 | 214.80 | 214.90 | 214.90 | 0.56% | 16,967 |
| Apr 26, 2026 | 218.00 | 221.40 | 213.60 | 213.70 | 213.70 | -1.84% | 23,607 |
| Apr 23, 2026 | 217.70 | 221.00 | 216.00 | 217.70 | 217.70 | 0.14% | 23,125 |
| Apr 22, 2026 | 213.00 | 218.00 | 213.00 | 217.40 | 217.40 | 2.35% | 66,579 |
| Apr 21, 2026 | 211.00 | 215.00 | 210.10 | 212.40 | 212.40 | 0.76% | 17,996 |
| Apr 20, 2026 | 210.80 | 211.10 | 208.80 | 210.80 | 210.80 | 0.67% | 6,203 |
| Apr 19, 2026 | 209.60 | 212.30 | 208.60 | 209.40 | 209.40 | 0.14% | 9,388 |
| Apr 16, 2026 | 209.10 | 214.00 | 208.90 | 209.10 | 209.10 | -1.55% | 17,954 |
| Apr 15, 2026 | 215.00 | 218.90 | 212.00 | 212.40 | 212.40 | 0.85% | 7,177 |
| Apr 13, 2026 | 213.00 | 215.00 | 210.20 | 210.60 | 210.60 | -1.40% | 16,383 |
| Apr 12, 2026 | 216.60 | 216.60 | 210.10 | 213.60 | 213.60 | -0.47% | 8,511 |
| Apr 9, 2026 | 214.00 | 221.00 | 212.00 | 214.60 | 214.60 | 0.47% | 31,417 |
| Apr 8, 2026 | 213.60 | 217.20 | 211.60 | 213.60 | 213.60 | 1.14% | 22,577 |
| Apr 7, 2026 | 211.20 | 219.90 | 210.10 | 211.20 | 211.20 | -0.14% | 11,039 |
| Apr 6, 2026 | 212.80 | 214.70 | 210.00 | 211.50 | 211.50 | -0.56% | 4,622 |
| Apr 5, 2026 | 209.70 | 223.70 | 208.10 | 212.70 | 212.70 | 0.28% | 26,236 |
| Apr 2, 2026 | 214.00 | 214.10 | 210.00 | 212.10 | 212.10 | -0.80% | 6,275 |
| Apr 1, 2026 | 210.50 | 214.30 | 210.50 | 213.80 | 213.80 | 1.52% | 10,776 |
| Mar 31, 2026 | 210.60 | 211.50 | 208.30 | 210.60 | 210.60 | -0.43% | 6,813 |
| Mar 30, 2026 | 208.70 | 213.70 | 208.70 | 211.50 | 211.50 | 1.63% | 7,056 |
| Mar 29, 2026 | 219.50 | 219.50 | 207.00 | 208.10 | 208.10 | -0.14% | 14,385 |
| Mar 25, 2026 | 208.40 | 209.50 | 206.00 | 208.40 | 208.40 | - | 7,069 |
| Mar 24, 2026 | 208.00 | 209.30 | 208.00 | 208.40 | 208.40 | 0.34% | 4,075 |
| Mar 16, 2026 | 209.00 | 209.00 | 206.70 | 207.70 | 207.70 | 1.27% | 2,006 |
| Mar 15, 2026 | 208.00 | 210.00 | 204.20 | 205.10 | 205.10 | -1.20% | 9,575 |
| Mar 12, 2026 | 206.10 | 214.90 | 206.10 | 207.60 | 207.60 | 1.22% | 10,547 |
| Mar 11, 2026 | 205.10 | 208.00 | 205.00 | 205.10 | 205.10 | -0.34% | 4,084 |
| Mar 10, 2026 | 206.00 | 208.00 | 205.00 | 205.80 | 205.80 | 0.39% | 6,170 |
| Mar 9, 2026 | 205.00 | 206.50 | 203.30 | 205.00 | 205.00 | 1.79% | 2,429 |
| Mar 8, 2026 | 208.30 | 208.40 | 199.00 | 201.40 | 201.40 | -2.14% | 9,764 |