Skip to main content
Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.60
+0.30 (1.73%)
At close: Mar 5, 2026

Aman Cotton Fibrous PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6017.6017.5017.6017.601.73%1,552
Mar 4, 202617.3017.9016.6017.3017.30-0.57%6,307
Mar 3, 202617.4017.6017.4017.4017.40-1.14%89,409
Mar 2, 202617.9017.9017.6017.6017.60-39,718
Mar 1, 202618.0018.0016.9017.6017.60-2.22%74,791
Feb 26, 202617.9018.3017.9018.0018.00-27,354
Feb 25, 202617.7018.3017.7018.0018.00-6,606
Feb 24, 202618.7018.7018.0018.0018.00-0.55%8,600
Feb 23, 202618.1018.4018.0018.1018.100.56%14,572
Feb 22, 202618.1018.2017.7018.0018.000.56%40,829
Feb 19, 202617.9018.4017.8017.9017.900.56%25,409
Feb 18, 202618.3018.4017.8017.8017.80-2.20%66,980
Feb 17, 202618.5018.7018.0018.2018.20-1.62%84,396
Feb 16, 202618.5018.9018.3018.5018.50-2.12%56,531
Feb 15, 202617.9019.0017.2018.9018.906.18%105,823
Feb 10, 202618.0018.0017.5017.8017.804.09%65,816
Feb 9, 202617.9017.9017.1017.1017.10-4,061
Feb 8, 202617.5017.5017.0017.1017.10-8,169
Feb 5, 202617.1017.5016.9017.1017.10-1.16%15,135
Feb 3, 202618.0018.0017.2017.3017.301.76%16,694
Feb 2, 202616.8017.3016.8017.0017.00-0.58%15,170
Feb 1, 202617.0017.4017.0017.1017.10-0.58%11,427
Jan 29, 202617.5017.5017.1017.2017.20-1.71%14,596
Jan 28, 202617.5017.9017.4017.5017.50-0.57%34,147
Jan 27, 202618.3018.3017.0017.6017.602.33%14,609
Jan 26, 202617.2017.2017.0017.2017.20-710
Jan 25, 202617.1017.4017.1017.2017.20-1,521
Jan 22, 202617.0017.6017.0017.2017.20-0.58%2,972
Jan 21, 202617.3017.7017.2017.3017.30-2.26%5,261
Jan 20, 202617.7017.8017.3017.7017.701.72%9,163
Jan 19, 202617.5017.5017.2017.4017.400.58%2,854
Jan 18, 202617.5017.5017.1017.3017.302.37%21,543
Jan 15, 202617.4017.4016.7016.9016.90-0.59%21,305
Jan 14, 202616.9017.1016.9017.0017.00-3,583
Jan 13, 202617.0017.5016.8017.0017.00-0.58%15,630
Jan 12, 202617.0017.2016.9017.1017.100.59%9,951
Jan 11, 202617.5017.7017.0017.0017.00-2.30%30,850
Jan 8, 202617.7017.8017.3017.4017.40-1.69%1,121
Jan 7, 202617.8017.8017.4017.7017.70-0.56%62,784
Jan 6, 202617.8018.0017.7017.8017.800.56%6,342
Jan 5, 202617.7018.2017.6017.7017.70-1.12%68,579
Jan 4, 202618.0018.0017.9017.9017.90-0.56%2,197
Jan 1, 202618.0018.3018.0018.0018.00-24,990
Dec 30, 202518.0018.1017.9018.0018.00-20,928
Dec 29, 202517.9018.1017.9018.0018.000.56%8,555
Dec 28, 202518.1018.1017.8017.9017.900.56%8,539
Dec 24, 202518.3018.3017.7017.8017.80-0.56%9,252
Dec 23, 202518.0018.3017.8017.9017.90-3,181
Dec 22, 202517.9018.5017.9017.9017.90-1.10%39,453
Dec 21, 202517.9018.5017.9018.1018.101.69%56,663
Dec 18, 202517.8018.0017.8017.8017.80-10,342
Dec 17, 202517.8018.1017.7017.8017.80-0.56%80,894
Dec 15, 202518.0018.0017.8017.9017.90-1.10%96,597
Dec 14, 202518.3018.4018.0018.1018.10-0.55%17,868
Dec 11, 202518.2018.3018.0018.2018.20-8,306
Dec 10, 202518.5018.5018.1018.2018.20-0.55%8,563
Dec 9, 202518.0018.3018.0018.3018.302.23%49,628
Dec 8, 202518.3018.3017.7017.9017.900.56%120,277
Dec 7, 202517.9018.1017.7017.8017.80-0.56%27,627
Dec 4, 202518.4018.5017.5017.9017.90-3.24%137,258
Dec 3, 202518.6018.7018.4018.5018.50-0.54%107,066
Dec 2, 202518.4018.8018.3018.6018.60-6.53%96,502
Nov 30, 202520.4020.5019.8019.9018.90-1.49%348,081
Nov 27, 202520.3020.5020.0020.2019.180.50%125,706
Nov 26, 202519.5020.3019.5020.1019.093.08%313,267
Nov 25, 202519.5019.7019.2019.5018.521.56%133,574
Nov 24, 202519.5019.5019.1019.2018.241.05%123,797
Nov 23, 202518.6019.1018.6019.0018.050.53%41,985
Nov 20, 202518.9019.0018.7018.9017.95-0.53%48,017
Nov 19, 202519.1019.1018.6019.0018.050.53%67,642
Nov 18, 202518.3019.0018.3018.9017.953.85%15,437
Nov 17, 202518.1018.3018.0018.2017.290.55%21,056
Nov 16, 202518.2018.4018.0018.1017.19-0.55%59,211
Nov 13, 202517.9018.4017.9018.2017.29-1.09%56,471
Nov 12, 202518.2018.5018.2018.4017.48-0.54%33,781
Nov 11, 202518.1018.6018.1018.5017.572.21%35,224
Nov 10, 202518.2018.6017.8018.1017.19-3.21%107,701
Nov 9, 202518.3018.9018.3018.7017.76-1.06%23,394
Nov 6, 202518.9019.2018.7018.9017.95-93,526
Nov 5, 202518.5019.0018.5018.9017.951.61%54,455
Nov 4, 202518.9018.9018.4018.6017.67-35,755
Nov 3, 202518.7018.8018.5018.6017.67-1.59%43,562
Nov 2, 202519.5019.5018.8018.9017.95-0.53%20,180
Oct 30, 202519.2019.5018.4019.0018.052.15%58,922
Oct 29, 202518.5018.8018.1018.6017.672.20%110,822
Oct 28, 202518.2018.4018.1018.2017.29-84,093
Oct 27, 202518.5018.6018.0018.2017.291.68%155,945
Oct 26, 202518.2018.2017.8017.9017.00-1.65%28,507
Oct 23, 202518.2018.2017.9018.2017.29-57,053
Oct 22, 202516.5018.2016.5018.2017.29-55,576
Oct 21, 202518.1018.3018.0018.2017.290.55%58,052
Oct 20, 202518.5018.6017.9018.1017.191.12%93,302
Oct 19, 202517.7018.0017.7017.9017.00-37,562
Oct 16, 202518.6018.6017.7017.9017.00-82,650
Oct 15, 202518.0018.2017.9017.9017.00-1.10%29,984
Oct 14, 202518.3018.4018.0018.1017.19-1.09%54,076
Oct 13, 202518.4018.4017.7018.3017.382.23%54,798
Oct 12, 202518.6018.6017.8017.9017.00-1.65%95,464
Oct 9, 202518.3018.5018.0018.2017.29-1.09%94,828
Oct 8, 202518.4018.7018.3018.4017.48-146,417