National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 13.70
+0.20 (1.48%)
At close: Nov 4, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 1.48% | 282,469 |
| Nov 3, 2026 | 14.00 | 14.10 | 13.40 | 13.50 | 13.50 | -2.88% | 444,529 |
| Nov 2, 2026 | 14.00 | 14.20 | 13.60 | 13.90 | 13.90 | - | 515,871 |
| Nov 1, 2026 | 13.00 | 14.10 | 12.90 | 13.90 | 13.90 | 7.75% | 1,099,065 |
| Oct 29, 2026 | 12.80 | 13.10 | 12.60 | 12.90 | 12.90 | 0.78% | 304,417 |
| Oct 28, 2026 | 12.30 | 12.90 | 12.30 | 12.80 | 12.80 | 4.92% | 305,340 |
| Oct 27, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 185,156 |
| Oct 26, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 192,401 |
| Oct 25, 2026 | 12.70 | 13.00 | 12.40 | 12.40 | 12.40 | -2.36% | 211,529 |
| Oct 19, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | -3.05% | 256,068 |
| Oct 17, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 279,934 |
| Oct 15, 2026 | 13.00 | 13.50 | 12.90 | 13.30 | 13.30 | 6.40% | 467,618 |
| Oct 14, 2026 | 13.10 | 13.30 | 11.90 | 12.50 | 12.50 | -3.85% | 487,957 |
| Oct 13, 2026 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | 234,245 |
| Oct 12, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -2.96% | 270,175 |
| Oct 11, 2026 | 14.10 | 14.20 | 13.50 | 13.50 | 13.50 | -3.57% | 485,310 |
| Oct 8, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -1.41% | 412,666 |
| Oct 7, 2026 | 14.20 | 14.50 | 13.90 | 14.20 | 14.20 | 2.16% | 629,659 |
| Oct 6, 2026 | 14.50 | 14.60 | 13.80 | 13.90 | 13.90 | -1.42% | 262,168 |
| Oct 5, 2026 | 14.70 | 14.90 | 14.00 | 14.10 | 14.10 | -4.08% | 413,972 |
| Oct 4, 2026 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -2.65% | 427,642 |
| Oct 1, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -1.31% | 404,278 |
| Sep 30, 2026 | 15.30 | 15.60 | 14.80 | 15.30 | 15.30 | - | 324,534 |
| Sep 29, 2026 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | - | 237,987 |
| Sep 28, 2026 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 384,625 |
| Sep 27, 2026 | 16.00 | 16.10 | 15.30 | 15.50 | 15.50 | -3.13% | 507,664 |
| Sep 24, 2026 | 16.30 | 16.60 | 15.90 | 16.00 | 16.00 | -0.62% | 733,326 |
| Sep 23, 2026 | 15.90 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 747,486 |
| Sep 22, 2026 | 16.20 | 16.60 | 15.70 | 15.90 | 15.90 | -1.85% | 1,347,530 |
| Sep 21, 2026 | 16.50 | 16.90 | 15.90 | 16.20 | 16.20 | - | 1,392,949 |
| Sep 20, 2026 | 15.00 | 16.20 | 15.00 | 16.20 | 16.20 | 9.46% | 1,337,014 |
| Sep 17, 2026 | 14.40 | 15.00 | 14.20 | 14.80 | 14.80 | 2.78% | 663,578 |
| Sep 16, 2026 | 14.60 | 14.90 | 14.30 | 14.40 | 14.40 | -1.37% | 447,951 |
| Sep 15, 2026 | 14.60 | 14.80 | 14.20 | 14.60 | 14.60 | 4.29% | 360,187 |
| Sep 14, 2026 | 14.90 | 15.10 | 13.80 | 14.00 | 14.00 | -6.04% | 454,300 |
| Sep 13, 2026 | 16.00 | 16.00 | 14.70 | 14.90 | 14.90 | -4.49% | 553,120 |
| Sep 10, 2026 | 15.50 | 16.50 | 15.40 | 15.60 | 15.60 | -3.11% | 500,608 |
| Sep 9, 2026 | 16.10 | 16.30 | 15.80 | 16.10 | 16.10 | 0.63% | 350,814 |
| Sep 8, 2026 | 16.70 | 16.80 | 15.90 | 16.00 | 16.00 | -2.44% | 389,257 |
| Sep 7, 2026 | 16.50 | 16.60 | 15.50 | 16.40 | 16.40 | 1.86% | 447,785 |
| Sep 6, 2026 | 17.10 | 17.10 | 16.00 | 16.10 | 16.10 | -5.85% | 689,811 |
| Sep 3, 2026 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 412,032 |
| Sep 2, 2026 | 17.40 | 17.70 | 16.50 | 17.40 | 17.40 | 4.82% | 1,312,358 |
| Sep 1, 2026 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | 1.84% | 411,422 |
| Aug 31, 2026 | 16.30 | 16.60 | 16.20 | 16.30 | 16.30 | - | 488,439 |
| Aug 30, 2026 | 16.40 | 16.80 | 16.10 | 16.30 | 16.30 | -0.61% | 496,928 |
| Aug 27, 2026 | 16.50 | 17.00 | 16.30 | 16.40 | 16.40 | 0.61% | 652,404 |
| Aug 25, 2026 | 16.30 | 17.10 | 16.10 | 16.30 | 16.30 | -1.81% | 686,375 |
| Aug 24, 2026 | 16.60 | 17.60 | 16.50 | 16.60 | 16.60 | -3.49% | 971,544 |
| Aug 23, 2026 | 18.20 | 18.50 | 17.00 | 17.20 | 17.20 | -4.97% | 901,351 |