National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 19.80
-0.40 (-1.98%)
At close: Jul 26, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2026 | 20.30 | 20.50 | 19.70 | 19.80 | 19.80 | -1.98% | 1,305,290 |
| Jul 23, 2026 | 20.20 | 21.00 | 20.10 | 20.20 | 20.20 | -2.88% | 994,988 |
| Jul 22, 2026 | 20.80 | 21.30 | 20.60 | 20.80 | 20.80 | 0.97% | 2,191,823 |
| Jul 21, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | 1,224,766 |
| Jul 20, 2026 | 20.30 | 20.70 | 20.10 | 20.20 | 20.20 | 0.50% | 1,354,252 |
| Jul 19, 2026 | 20.70 | 20.90 | 20.00 | 20.10 | 20.10 | -2.90% | 2,062,364 |
| Jul 16, 2026 | 21.20 | 21.30 | 20.60 | 20.70 | 20.70 | -2.36% | 2,125,775 |
| Jul 15, 2026 | 21.80 | 22.10 | 21.10 | 21.20 | 21.20 | -2.30% | 2,623,140 |
| Jul 14, 2026 | 21.70 | 22.10 | 20.00 | 21.70 | 21.70 | 3.83% | 5,853,453 |
| Jul 13, 2026 | 20.90 | 21.10 | 20.40 | 20.90 | 20.90 | 2.45% | 2,141,996 |
| Jul 12, 2026 | 21.20 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | 2,959,843 |
| Jul 9, 2026 | 21.00 | 21.80 | 20.80 | 21.00 | 21.00 | -1.41% | 3,669,917 |
| Jul 8, 2026 | 21.30 | 21.60 | 20.30 | 21.30 | 21.30 | 5.45% | 3,405,004 |
| Jul 7, 2026 | 20.20 | 21.10 | 19.60 | 20.20 | 20.20 | -1.46% | 4,152,506 |
| Jul 6, 2026 | 21.50 | 21.80 | 20.30 | 20.50 | 20.50 | -5.09% | 5,172,751 |
| Jul 5, 2026 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | -1.82% | 5,287,110 |
| Jul 2, 2026 | 23.30 | 23.30 | 21.70 | 22.00 | 22.00 | -5.17% | 6,437,357 |
| Jun 30, 2026 | 23.20 | 23.90 | 22.60 | 23.20 | 23.20 | - | 8,198,338 |
| Jun 29, 2026 | 23.20 | 23.40 | 22.00 | 23.20 | 23.20 | 0.43% | 8,039,602 |
| Jun 28, 2026 | 24.10 | 24.20 | 22.80 | 23.10 | 23.10 | -3.75% | 4,978,041 |
| Jun 25, 2026 | 24.00 | 24.10 | 22.20 | 24.00 | 24.00 | 8.11% | 13,983,680 |
| Jun 24, 2026 | 21.80 | 23.40 | 21.80 | 22.20 | 22.20 | 2.30% | 9,389,391 |
| Jun 23, 2026 | 22.40 | 22.60 | 21.40 | 21.70 | 21.70 | -3.12% | 4,629,396 |
| Jun 22, 2026 | 20.60 | 22.80 | 20.60 | 22.40 | 22.40 | 1.82% | 11,066,801 |
| Jun 21, 2026 | 21.30 | 22.80 | 20.80 | 22.00 | 22.00 | 3.77% | 6,886,001 |
| Jun 18, 2026 | 22.90 | 22.90 | 20.20 | 21.20 | 21.20 | 1.44% | 13,702,910 |
| Jun 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 10.00% | 2,545,194 |
| Jun 16, 2026 | 17.30 | 19.00 | 17.00 | 19.00 | 19.00 | 9.83% | 8,142,497 |
| Jun 15, 2026 | 16.70 | 17.60 | 16.60 | 17.30 | 17.30 | 4.22% | 3,922,739 |
| Jun 14, 2026 | 16.70 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 1,195,300 |
| Jun 11, 2026 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 1,456,277 |
| Jun 10, 2026 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | 0.61% | 1,077,712 |
| Jun 9, 2026 | 16.30 | 16.50 | 16.10 | 16.40 | 16.40 | 1.23% | 1,086,768 |
| Jun 8, 2026 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | - | 1,100,551 |
| Jun 7, 2026 | 16.90 | 17.10 | 16.00 | 16.20 | 16.20 | -2.99% | 1,688,440 |
| Jun 4, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | -1.76% | 1,877,876 |
| Jun 3, 2026 | 17.30 | 17.40 | 16.80 | 17.00 | 17.00 | -0.58% | 2,115,725 |
| Jun 2, 2026 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 1,942,410 |
| Jun 1, 2026 | 17.40 | 17.50 | 16.70 | 17.40 | 17.40 | 4.19% | 2,329,134 |
| May 24, 2026 | 16.80 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 1,519,877 |
| May 23, 2026 | 17.50 | 17.50 | 16.50 | 16.60 | 16.60 | -1.78% | 2,038,126 |
| May 21, 2026 | 16.90 | 17.40 | 16.70 | 16.90 | 16.90 | -1.74% | 3,390,496 |
| May 20, 2026 | 17.30 | 17.80 | 16.70 | 17.20 | 17.20 | 4.88% | 4,979,500 |
| May 19, 2026 | 16.20 | 16.70 | 15.90 | 16.40 | 16.40 | 1.23% | 2,990,986 |
| May 18, 2026 | 16.20 | 17.30 | 16.10 | 16.20 | 16.20 | -4.14% | 2,097,441 |
| May 17, 2026 | 15.60 | 16.90 | 15.60 | 16.90 | 16.90 | 9.74% | 7,525,465 |
| May 14, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 1,437,606 |
| May 13, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -1.89% | 1,340,670 |
| May 12, 2026 | 15.60 | 16.00 | 15.50 | 15.90 | 15.90 | 3.25% | 1,409,370 |
| May 11, 2026 | 15.40 | 16.30 | 15.30 | 15.40 | 15.40 | -3.75% | 1,676,430 |