National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.10 (-0.62%)
At close: Sep 24, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |