National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 17.10
-0.30 (-1.72%)
At close: Sep 3, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 18.50 | 18.70 | 17.90 | 18.10 | 18.10 | -2.16% | 677,679 |
| Aug 19, 2026 | 19.10 | 19.10 | 18.30 | 18.50 | 18.50 | -1.60% | 928,210 |
| Aug 18, 2026 | 19.00 | 19.70 | 18.60 | 18.80 | 18.80 | -0.53% | 893,094 |
| Aug 17, 2026 | 19.30 | 20.00 | 18.70 | 18.90 | 18.90 | -2.07% | 1,154,774 |
| Aug 16, 2026 | 20.10 | 20.30 | 19.20 | 19.30 | 19.30 | -3.02% | 905,655 |
| Aug 13, 2026 | 20.20 | 20.40 | 19.80 | 19.90 | 19.90 | -0.50% | 617,653 |
| Aug 12, 2026 | 20.00 | 20.70 | 19.90 | 20.00 | 20.00 | -1.48% | 1,147,987 |
| Aug 11, 2026 | 20.20 | 20.50 | 19.80 | 20.30 | 20.30 | 1.50% | 1,323,442 |
| Aug 10, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | - | 765,417 |
| Aug 9, 2026 | 20.40 | 20.50 | 19.90 | 20.00 | 20.00 | -1.96% | 871,375 |
| Aug 6, 2026 | 20.40 | 20.80 | 20.10 | 20.40 | 20.40 | -1.92% | 1,743,806 |
| Aug 4, 2026 | 20.80 | 21.30 | 19.80 | 20.80 | 20.80 | -2.35% | 1,393,028 |
| Aug 3, 2026 | 21.50 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 1,772,428 |
| Aug 2, 2026 | 20.90 | 21.70 | 20.80 | 21.40 | 21.40 | 3.38% | 3,398,009 |
| Jul 30, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | - | 1,372,090 |
| Jul 29, 2026 | 20.70 | 21.40 | 20.50 | 20.70 | 20.70 | -1.90% | 2,529,749 |
| Jul 28, 2026 | 20.50 | 21.40 | 20.50 | 21.10 | 21.10 | 3.94% | 3,403,467 |
| Jul 27, 2026 | 20.00 | 20.50 | 19.80 | 20.30 | 20.30 | 2.53% | 1,804,618 |
| 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 |