Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 222.10
-2.10 (-0.94%)
At close: Sep 3, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 226.00 | 228.40 | 224.60 | 225.80 | 225.80 | -0.57% | 9,122 |
| Jul 8, 2026 | 226.00 | 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 | 219.30 | 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 | 218.00 | 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 |