Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 225.50
-4.80 (-2.08%)
At close: Jul 26, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 237.90 | 239.00 | 231.00 | 237.90 | 237.90 | 3.71% | 55,696 |
| Jul 14, 2026 | 230.00 | 230.30 | 227.70 | 229.40 | 229.40 | 0.79% | 20,354 |
| Jul 13, 2026 | 230.00 | 232.00 | 227.00 | 227.60 | 227.60 | -1.04% | 43,816 |
| Jul 12, 2026 | 225.80 | 230.40 | 224.70 | 230.00 | 230.00 | 1.86% | 24,544 |
| Jul 9, 2026 | 225.80 | 228.40 | 224.60 | 225.80 | 225.80 | -0.57% | 9,122 |
| Jul 8, 2026 | 227.10 | 229.90 | 226.00 | 227.10 | 227.10 | -0.39% | 15,322 |
| Jul 7, 2026 | 229.00 | 231.90 | 227.00 | 228.00 | 228.00 | 0.40% | 50,966 |
| Jul 6, 2026 | 221.30 | 228.50 | 220.70 | 227.10 | 227.10 | 2.62% | 37,711 |
| Jul 5, 2026 | 219.60 | 222.70 | 218.60 | 221.30 | 221.30 | 0.09% | 11,106 |
| Jul 2, 2026 | 222.40 | 222.40 | 219.10 | 221.10 | 221.10 | -0.63% | 6,314 |
| Jun 30, 2026 | 222.50 | 224.00 | 219.30 | 222.50 | 222.50 | 0.50% | 13,741 |
| Jun 29, 2026 | 221.10 | 222.80 | 219.50 | 221.40 | 221.40 | -0.63% | 13,297 |
| Jun 28, 2026 | 224.00 | 224.00 | 219.00 | 222.80 | 222.80 | 1.09% | 8,158 |
| Jun 25, 2026 | 220.40 | 222.00 | 218.00 | 220.40 | 220.40 | 1.15% | 9,459 |
| Jun 24, 2026 | 216.60 | 218.10 | 216.60 | 217.90 | 217.90 | 0.55% | 2,531 |
| Jun 23, 2026 | 217.20 | 218.00 | 216.00 | 216.70 | 216.70 | -0.23% | 8,549 |
| Jun 22, 2026 | 218.80 | 218.80 | 216.50 | 217.20 | 217.20 | -0.23% | 13,315 |
| Jun 21, 2026 | 218.20 | 219.20 | 215.70 | 217.70 | 217.70 | -0.23% | 14,545 |
| Jun 18, 2026 | 218.20 | 219.90 | 216.20 | 218.20 | 218.20 | 0.60% | 6,183 |
| Jun 17, 2026 | 216.90 | 220.30 | 216.10 | 216.90 | 216.90 | -0.64% | 6,493 |
| Jun 16, 2026 | 220.10 | 220.10 | 218.00 | 218.30 | 218.30 | -0.41% | 4,456 |
| Jun 15, 2026 | 220.90 | 222.90 | 218.20 | 219.20 | 219.20 | -0.45% | 12,013 |
| Jun 14, 2026 | 220.00 | 222.50 | 218.40 | 220.20 | 220.20 | 0.50% | 18,308 |
| Jun 11, 2026 | 215.20 | 219.70 | 215.20 | 219.10 | 219.10 | 1.62% | 21,712 |
| Jun 10, 2026 | 215.60 | 219.40 | 215.00 | 215.60 | 215.60 | -0.69% | 11,700 |
| Jun 9, 2026 | 218.00 | 218.00 | 216.50 | 217.10 | 217.10 | 0.18% | 19,427 |
| Jun 8, 2026 | 218.00 | 218.90 | 216.00 | 216.70 | 216.70 | -1.01% | 13,363 |
| Jun 7, 2026 | 223.00 | 224.00 | 218.70 | 218.90 | 218.90 | -1.04% | 17,060 |
| Jun 4, 2026 | 218.10 | 222.70 | 217.00 | 221.20 | 221.20 | 1.19% | 19,101 |
| Jun 3, 2026 | 215.70 | 219.70 | 215.70 | 218.60 | 218.60 | 1.39% | 11,494 |
| Jun 2, 2026 | 215.30 | 217.00 | 215.30 | 215.60 | 215.60 | 0.14% | 8,946 |
| Jun 1, 2026 | 215.70 | 219.00 | 214.90 | 215.30 | 215.30 | -0.19% | 6,073 |
| 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 |