National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 9.90
-0.20 (-1.98%)
At close: Sep 3, 2025
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 144,990 |
| Sep 3, 2025 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 182,670 |
| Sep 2, 2025 | 10.00 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 77,687 |
| Sep 1, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 32,789 |
| Aug 31, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 190,496 |
| Aug 28, 2025 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 126,190 |
| Aug 27, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 82,136 |
| Aug 26, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 75,815 |
| Aug 25, 2025 | 10.10 | 10.20 | 9.80 | 9.80 | 9.80 | - | 136,067 |
| Aug 24, 2025 | 10.00 | 10.30 | 9.80 | 9.80 | 9.80 | -2.00% | 255,725 |
| Aug 21, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 183,354 |
| Aug 20, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 2.00% | 73,212 |
| Aug 19, 2025 | 10.00 | 10.50 | 9.80 | 10.00 | 10.00 | -0.99% | 144,426 |
| Aug 18, 2025 | 10.00 | 10.40 | 9.90 | 10.10 | 10.10 | - | 138,668 |
| Aug 17, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 21,612 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | 0.99% | 48,264 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 84,336 |
| Aug 12, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 18,319 |
| Aug 11, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | - | 64,807 |
| Aug 10, 2025 | 10.10 | 10.80 | 10.10 | 10.30 | 10.30 | -0.96% | 71,706 |
| Aug 7, 2025 | 10.40 | 11.00 | 10.40 | 10.40 | 10.40 | -3.70% | 84,315 |
| Aug 6, 2025 | 10.70 | 11.50 | 10.50 | 10.80 | 10.80 | 2.86% | 15,457 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -3.67% | 19,141 |
| Aug 3, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 2.83% | 54,641 |
| Jul 31, 2025 | 10.70 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 85,995 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 5,518 |
| Jul 29, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 30,463 |
| Jul 28, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 18,078 |
| Jul 27, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 99,437 |
| Jul 24, 2025 | 11.20 | 11.70 | 10.70 | 10.80 | 10.80 | -3.57% | 235,424 |
| Jul 23, 2025 | 11.90 | 11.90 | 11.00 | 11.20 | 11.20 | -2.61% | 167,334 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 1.77% | 34,324 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.20 | 11.30 | 11.30 | -2.59% | 98,877 |
| Jul 20, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 100,756 |
| Jul 17, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 51,894 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 115,244 |
| Jul 15, 2025 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | - | 90,016 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 77,553 |
| Jul 13, 2025 | 11.20 | 11.70 | 10.30 | 11.60 | 11.60 | 1.75% | 88,810 |
| Jul 10, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 167,337 |
| Jul 9, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 71,839 |
| Jul 8, 2025 | 11.60 | 11.90 | 11.30 | 11.80 | 11.80 | 0.85% | 253,309 |
| Jul 7, 2025 | 10.70 | 11.80 | 10.70 | 11.70 | 11.70 | 2.63% | 295,634 |
| Jul 3, 2025 | 11.00 | 11.60 | 10.70 | 11.40 | 11.40 | 4.59% | 313,411 |
| Jul 2, 2025 | 10.30 | 11.00 | 10.30 | 10.90 | 10.90 | 5.83% | 89,311 |
| Jun 30, 2025 | 11.10 | 11.10 | 10.10 | 10.30 | 10.30 | -4.63% | 84,208 |
| Jun 29, 2025 | 10.30 | 10.90 | 10.30 | 10.80 | 10.80 | 6.93% | 116,471 |
| Jun 26, 2025 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | 1.00% | 32,051 |
| Jun 25, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 39,432 |
| Jun 24, 2025 | 9.70 | 10.20 | 9.70 | 9.90 | 9.90 | - | 49,308 |