Skip to main content
Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.00
-0.20 (-1.10%)
At close: Apr 28, 2026

Aman Cotton Fibrous PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.9018.9018.0018.2018.20-0.55%54,147
Apr 26, 202618.1018.6018.1018.3018.300.55%35,747
Apr 23, 202618.2018.4018.1018.2018.20-69,399
Apr 22, 202618.4018.8018.2018.2018.20-1.09%26,736
Apr 21, 202618.4019.1018.2018.4018.40-146,199
Apr 20, 202618.5018.6017.9018.4018.402.79%88,414
Apr 19, 202617.8018.1017.8017.9017.90-30,100
Apr 16, 202617.7018.2017.7017.9017.90-1.10%32,265
Apr 15, 202617.7018.2017.7018.1018.101.12%56,633
Apr 13, 202617.9018.0017.6017.9017.90-0.56%26,429
Apr 12, 202617.9018.0017.8018.0018.000.56%54,650
Apr 9, 202618.2018.2017.8017.9017.90-1.10%34,691
Apr 8, 202618.0018.2017.8018.1018.102.84%58,837
Apr 7, 202617.0018.3017.0017.6017.60-2.22%3,523
Apr 6, 202617.7018.0017.7018.0018.002.27%37,000
Apr 5, 202618.1018.1017.5017.6017.60-1.68%35,691
Apr 2, 202618.0018.0017.8017.9017.90-0.56%24,225
Apr 1, 202617.8018.1017.8018.0018.001.12%26,127
Mar 31, 202617.8018.1017.4017.8017.80-1.11%30,060
Mar 30, 202617.7018.3017.1018.0018.00-23,914
Mar 29, 202618.0018.3017.6018.0018.001.69%35,774
Mar 25, 202617.7017.7017.3017.7017.702.91%15,902
Mar 24, 202617.1018.2017.1017.2017.20-4.44%28,476
Mar 16, 202618.4018.4017.7018.0018.000.56%5,938
Mar 15, 202617.8018.2017.6017.9017.902.29%34,839
Mar 12, 202617.5017.8017.3017.5017.502.34%21,071
Mar 11, 202617.1017.5017.0017.1017.10-1.16%18,244
Mar 10, 202617.1017.6017.1017.3017.301.76%7,291
Mar 9, 202617.0017.1016.8017.0017.000.59%3,564
Mar 8, 202617.1017.1016.8016.9016.90-3.98%10,751
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