National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 14.70
-0.10 (-0.68%)
At close: Jan 22, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 652,645 |
| Jan 21, 2026 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | -0.67% | 1,917,200 |
| Jan 20, 2026 | 14.40 | 15.00 | 14.10 | 14.90 | 14.90 | 5.67% | 1,883,533 |
| Jan 19, 2026 | 13.70 | 14.30 | 13.70 | 14.10 | 14.10 | 3.68% | 674,481 |
| Jan 18, 2026 | 13.20 | 13.80 | 13.00 | 13.60 | 13.60 | 3.03% | 318,478 |
| Jan 15, 2026 | 13.10 | 13.70 | 13.10 | 13.20 | 13.20 | -1.49% | 331,433 |
| Jan 14, 2026 | 12.90 | 13.90 | 12.90 | 13.40 | 13.40 | 4.69% | 744,288 |
| Jan 13, 2026 | 13.10 | 13.40 | 12.80 | 12.80 | 12.80 | -1.54% | 275,321 |
| Jan 12, 2026 | 13.00 | 13.50 | 11.80 | 13.00 | 13.00 | 5.69% | 812,022 |
| Jan 11, 2026 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -2.38% | 213,478 |
| Jan 8, 2026 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 162,264 |
| Jan 7, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | -1.54% | 299,114 |
| Jan 6, 2026 | 13.30 | 13.40 | 12.70 | 13.00 | 13.00 | -3.70% | 687,084 |
| Jan 5, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 133,783 |
| Jan 4, 2026 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.16% | 385,840 |
| Jan 1, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | - | 1,018,826 |
| Dec 30, 2025 | 13.70 | 14.00 | 13.50 | 13.90 | 13.90 | 2.21% | 247,769 |
| Dec 29, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -2.16% | 524,165 |
| Dec 28, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -2.11% | 563,467 |
| Dec 24, 2025 | 14.20 | 14.30 | 13.80 | 14.20 | 14.20 | -0.70% | 398,494 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.00 | 14.30 | 14.30 | -0.69% | 1,383,716 |
| Dec 22, 2025 | 14.20 | 14.60 | 13.80 | 14.40 | 14.40 | 4.35% | 615,671 |
| Dec 21, 2025 | 14.90 | 14.90 | 13.60 | 13.80 | 13.80 | -1.43% | 195,965 |
| Dec 18, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 1,212,862 |
| Dec 17, 2025 | 13.80 | 14.20 | 13.30 | 13.90 | 13.90 | 3.73% | 1,350,964 |
| Dec 15, 2025 | 13.40 | 14.20 | 13.20 | 13.40 | 13.40 | -4.29% | 899,821 |
| Dec 14, 2025 | 14.10 | 14.20 | 13.70 | 14.00 | 14.00 | - | 1,047,980 |
| Dec 11, 2025 | 14.00 | 14.30 | 13.50 | 14.00 | 14.00 | 5.26% | 2,256,316 |
| Dec 10, 2025 | 13.30 | 13.50 | 12.90 | 13.30 | 13.30 | 3.10% | 879,574 |
| Dec 9, 2025 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 179,947 |
| Dec 8, 2025 | 13.10 | 13.30 | 12.90 | 13.00 | 13.00 | - | 362,530 |
| Dec 7, 2025 | 12.40 | 13.10 | 11.70 | 13.00 | 13.00 | 6.56% | 1,140,391 |
| 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 |