National Feed Mill Limited (DSE:NFML)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.10 (0.60%)
At close: May 24, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 10, 2026 | 16.00 | 16.60 | 15.90 | 16.00 | 16.00 | - | 2,893,453 |
| May 7, 2026 | 15.70 | 16.50 | 15.10 | 16.00 | 16.00 | 2.56% | 4,048,527 |
| May 6, 2026 | 15.00 | 15.90 | 15.00 | 15.60 | 15.60 | -1.27% | 2,568,758 |
| May 5, 2026 | 15.80 | 16.40 | 15.50 | 15.80 | 15.80 | 3.95% | 4,015,755 |
| May 4, 2026 | 14.10 | 15.20 | 14.00 | 15.20 | 15.20 | 9.35% | 2,177,354 |
| May 3, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | - | 316,228 |
| Apr 30, 2026 | 13.90 | 14.40 | 13.80 | 13.90 | 13.90 | -2.11% | 495,462 |
| Apr 29, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 247,419 |
| Apr 28, 2026 | 14.00 | 14.50 | 13.80 | 14.00 | 14.00 | -2.10% | 633,995 |
| Apr 27, 2026 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -2.05% | 704,961 |
| Apr 26, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | - | 625,941 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.50 | 14.60 | 14.60 | -1.35% | 642,009 |
| Apr 22, 2026 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | - | 887,024 |
| Apr 21, 2026 | 15.00 | 15.30 | 14.70 | 14.80 | 14.80 | -1.33% | 1,163,304 |
| Apr 20, 2026 | 15.10 | 15.30 | 14.80 | 15.00 | 15.00 | - | 832,597 |
| Apr 19, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -2.60% | 1,057,469 |
| Apr 16, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | 0.65% | 1,712,516 |
| Apr 15, 2026 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 1,469,211 |
| Apr 13, 2026 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | 0.67% | 1,338,425 |
| Apr 12, 2026 | 14.70 | 15.10 | 14.50 | 14.90 | 14.90 | 1.36% | 1,133,763 |
| Apr 9, 2026 | 15.40 | 15.40 | 14.60 | 14.70 | 14.70 | -2.65% | 1,765,919 |
| Apr 8, 2026 | 15.40 | 15.60 | 14.90 | 15.10 | 15.10 | - | 2,443,130 |
| Apr 7, 2026 | 15.10 | 15.30 | 14.40 | 15.10 | 15.10 | 4.86% | 950,379 |
| Apr 6, 2026 | 14.90 | 15.10 | 14.20 | 14.40 | 14.40 | -2.04% | 1,241,977 |
| Apr 5, 2026 | 15.70 | 15.70 | 14.60 | 14.70 | 14.70 | -7.55% | 1,357,932 |
| Apr 2, 2026 | 16.70 | 17.30 | 15.80 | 15.90 | 15.90 | -2.45% | 3,415,951 |
| Apr 1, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 550,282 |
| Mar 31, 2026 | 16.00 | 16.60 | 15.80 | 16.30 | 16.30 | 3.82% | 2,291,925 |
| Mar 30, 2026 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 1.29% | 1,159,110 |
| Mar 29, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 591,732 |
| Mar 25, 2026 | 15.70 | 15.90 | 15.10 | 15.70 | 15.70 | 1.95% | 338,189 |
| Mar 24, 2026 | 15.40 | 15.90 | 15.20 | 15.40 | 15.40 | -2.53% | 316,824 |
| Mar 16, 2026 | 15.30 | 16.20 | 15.30 | 15.80 | 15.80 | 3.27% | 1,176,708 |
| Mar 15, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 409,877 |
| Mar 12, 2026 | 15.20 | 15.70 | 15.00 | 15.60 | 15.60 | 4.00% | 744,727 |
| Mar 11, 2026 | 14.50 | 15.20 | 14.40 | 15.00 | 15.00 | 3.45% | 364,888 |
| Mar 10, 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 410,451 |
| Mar 9, 2026 | 14.00 | 14.60 | 13.70 | 14.60 | 14.60 | 5.04% | 130,682 |
| Mar 8, 2026 | 14.50 | 14.60 | 13.30 | 13.90 | 13.90 | -4.79% | 222,515 |