National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.50 (-3.79%)
At close: Dec 3, 2025
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -3.94% | 115,625 |
| Dec 3, 2025 | 13.20 | 13.40 | 12.60 | 12.70 | 12.70 | -3.79% | 286,087 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 285,172 |
| Dec 1, 2025 | 13.20 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 183,207 |
| Nov 30, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -1.49% | 471,434 |
| Nov 27, 2025 | 12.90 | 13.60 | 12.90 | 13.40 | 13.40 | 3.88% | 556,274 |
| Nov 26, 2025 | 13.20 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 258,899 |
| Nov 25, 2025 | 13.20 | 13.50 | 12.90 | 13.20 | 13.20 | -2.22% | 410,860 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | -0.74% | 1,085,377 |
| Nov 23, 2025 | 13.80 | 13.80 | 13.30 | 13.60 | 13.60 | -0.73% | 675,013 |
| Nov 20, 2025 | 13.80 | 14.30 | 13.60 | 13.70 | 13.70 | -0.72% | 688,339 |
| Nov 19, 2025 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 2.22% | 599,648 |
| Nov 18, 2025 | 12.90 | 13.80 | 12.90 | 13.50 | 13.50 | 4.65% | 1,803,382 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.30 | 12.90 | 12.90 | 3.20% | 262,840 |
| Nov 16, 2025 | 13.10 | 13.10 | 11.80 | 12.50 | 12.50 | -4.58% | 936,743 |
| Nov 13, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 685,605 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.10 | 13.30 | 13.30 | 0.76% | 379,000 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 328,694 |
| Nov 10, 2025 | 13.90 | 13.90 | 13.00 | 13.30 | 13.30 | -3.62% | 409,006 |
| Nov 9, 2025 | 14.50 | 15.00 | 13.70 | 13.80 | 13.80 | -5.48% | 890,355 |
| Nov 6, 2025 | 14.00 | 14.80 | 13.80 | 14.60 | 14.60 | 4.29% | 1,284,047 |
| Nov 5, 2025 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 817,236 |
| Nov 4, 2025 | 13.30 | 14.10 | 13.20 | 13.40 | 13.40 | 2.29% | 1,088,581 |
| Nov 3, 2025 | 13.40 | 13.40 | 12.40 | 13.10 | 13.10 | -0.76% | 654,101 |
| Nov 2, 2025 | 13.20 | 13.70 | 13.00 | 13.20 | 13.20 | -2.22% | 249,576 |
| Oct 30, 2025 | 13.30 | 13.70 | 13.20 | 13.50 | 13.50 | 1.50% | 461,154 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 360,834 |
| Oct 28, 2025 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 1,606,203 |
| Oct 27, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 194,901 |
| Oct 26, 2025 | 13.30 | 14.00 | 13.00 | 13.10 | 13.10 | 0.77% | 1,086,816 |
| Oct 23, 2025 | 12.80 | 13.20 | 12.00 | 13.00 | 13.00 | 7.44% | 753,695 |
| Oct 22, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 2.54% | 117,827 |
| Oct 21, 2025 | 12.70 | 12.70 | 11.80 | 11.80 | 11.80 | -4.07% | 133,648 |
| Oct 20, 2025 | 11.30 | 12.40 | 11.00 | 12.30 | 12.30 | 8.85% | 206,077 |
| Oct 19, 2025 | 12.30 | 12.50 | 11.20 | 11.30 | 11.30 | -8.87% | 481,908 |
| Oct 16, 2025 | 12.60 | 12.90 | 12.20 | 12.40 | 12.40 | -1.59% | 239,008 |
| Oct 15, 2025 | 13.40 | 13.40 | 12.50 | 12.60 | 12.60 | -3.08% | 540,047 |
| Oct 14, 2025 | 12.60 | 13.50 | 12.60 | 13.00 | 13.00 | 4.84% | 901,837 |
| Oct 13, 2025 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 3.33% | 549,292 |
| Oct 12, 2025 | 11.80 | 12.20 | 11.20 | 12.00 | 12.00 | 0.84% | 267,724 |
| Oct 9, 2025 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | - | 327,753 |
| Oct 8, 2025 | 13.10 | 13.10 | 11.70 | 11.90 | 11.90 | -2.46% | 366,068 |
| Oct 7, 2025 | 11.80 | 12.60 | 11.80 | 12.20 | 12.20 | 3.39% | 557,354 |
| Oct 6, 2025 | 11.40 | 11.90 | 11.30 | 11.80 | 11.80 | 3.51% | 552,680 |
| Oct 5, 2025 | 12.60 | 12.60 | 11.30 | 11.40 | 11.40 | -0.87% | 766,056 |
| Sep 30, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 9.52% | 1,023,874 |
| Sep 29, 2025 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | 9.38% | 544,329 |
| Sep 28, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -3.03% | 123,860 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | 3.13% | 145,357 |
| Sep 24, 2025 | 9.10 | 10.00 | 9.10 | 9.60 | 9.60 | 5.49% | 45,873 |