AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh
· Delayed Price · Currency is BDT 6.90
-0.30 (-4.17%)
At close: Mar 5, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -4.17% | 56,501 |
| Mar 4, 2026 | 7.20 | 7.40 | 6.90 | 7.20 | 7.20 | 4.35% | 120,872 |
| Mar 3, 2026 | 6.90 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 101,055 |
| Mar 2, 2026 | 7.30 | 7.40 | 6.70 | 7.30 | 7.30 | 5.80% | 273,060 |
| Mar 1, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -6.76% | 257,165 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 55,924 |
| Feb 25, 2026 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 135,519 |
| Feb 24, 2026 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | 1.43% | 214,311 |
| Feb 23, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 7.69% | 139,351 |
| Feb 22, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -1.52% | 26,552 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -1.49% | 48,649 |
| Feb 18, 2026 | 7.30 | 7.30 | 6.60 | 6.70 | 6.70 | -4.29% | 221,018 |
| Feb 17, 2026 | 6.60 | 7.30 | 6.60 | 7.00 | 7.00 | 4.48% | 322,964 |
| Feb 16, 2026 | 6.40 | 7.50 | 6.40 | 6.70 | 6.70 | -2.90% | 365,675 |
| Feb 15, 2026 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 9.52% | 264,437 |
| Feb 10, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 345,787 |
| Feb 9, 2026 | 5.60 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 157,764 |
| Feb 8, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 67,907 |
| Feb 5, 2026 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | - | 76,230 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 42,459 |
| Feb 2, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 1.92% | 33,463 |
| Feb 1, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 37,989 |
| Jan 29, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 29,614 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | - | 44,813 |
| Jan 27, 2026 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 3,800 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 47,771 |
| Jan 25, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 26,454 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 26,548 |
| Jan 21, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 65,886 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 108,166 |
| Jan 19, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 43,092 |
| Jan 18, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 50,911 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 27,093 |
| Jan 14, 2026 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 56,278 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -1.96% | 174,652 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 59,834 |
| Jan 11, 2026 | 5.00 | 5.50 | 5.00 | 5.20 | 5.20 | -1.89% | 72,214 |
| Jan 8, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 37,934 |
| Jan 7, 2026 | 5.10 | 5.40 | 5.00 | 5.20 | 5.20 | -1.89% | 66,159 |
| Jan 6, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 61,809 |
| Jan 5, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 136,856 |
| Jan 4, 2026 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 74,444 |
| Jan 1, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 52,037 |
| Dec 30, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 55,518 |
| Dec 29, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 35,155 |
| Dec 28, 2025 | 5.20 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 156,362 |
| Dec 24, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 43,617 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | - | 15,302 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 21,611 |
| Dec 21, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 29,235 |
| Dec 18, 2025 | 4.90 | 5.10 | 4.60 | 4.90 | 4.90 | - | 73,007 |
| Dec 17, 2025 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 219,956 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | -8.47% | 124,348 |
| Dec 14, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 95,776 |
| Dec 11, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 63,612 |
| Dec 10, 2025 | 5.70 | 5.90 | 5.40 | 5.70 | 5.70 | 5.56% | 96,810 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 34,145 |
| Dec 8, 2025 | 4.80 | 5.40 | 4.80 | 5.30 | 5.30 | 1.92% | 30,766 |
| Dec 7, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | 20,003 |
| Dec 4, 2025 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 49,227 |
| Dec 3, 2025 | 5.20 | 5.70 | 5.20 | 5.30 | 5.30 | -3.64% | 109,623 |
| Dec 2, 2025 | 5.50 | 5.70 | 5.20 | 5.50 | 5.50 | 1.85% | 5,812 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 24,263 |
| Nov 30, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | - | 54,674 |
| Nov 27, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 30,907 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 32,699 |
| Nov 25, 2025 | 5.60 | 6.00 | 5.50 | 5.60 | 5.60 | -3.45% | 105,567 |
| Nov 24, 2025 | 5.80 | 5.90 | 5.50 | 5.80 | 5.80 | 7.41% | 98,698 |
| Nov 23, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 10,328 |
| Nov 20, 2025 | 5.60 | 5.80 | 5.30 | 5.50 | 5.50 | 1.85% | 106,135 |
| Nov 19, 2025 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | 67,358 |
| Nov 18, 2025 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 130,312 |
| Nov 17, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 39,198 |
| Nov 16, 2025 | 4.10 | 4.60 | 4.10 | 4.50 | 4.50 | 7.14% | 87,726 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.10 | 4.20 | 4.20 | -6.67% | 96,466 |
| Nov 12, 2025 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | - | 28,395 |
| Nov 11, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 27,131 |
| Nov 10, 2025 | 4.20 | 4.50 | 4.00 | 4.10 | 4.10 | -6.82% | 160,943 |
| Nov 9, 2025 | 4.90 | 5.00 | 4.40 | 4.40 | 4.40 | -8.33% | 71,997 |
| Nov 6, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -7.69% | 157,415 |
| Nov 5, 2025 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 25,052 |
| Nov 4, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 39,831 |
| Nov 3, 2025 | 5.70 | 5.90 | 5.50 | 5.50 | 5.50 | - | 75,909 |
| Nov 2, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 32,691 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | - | 57,464 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 117,069 |
| Oct 28, 2025 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 3.64% | 98,955 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -8.33% | 414,406 |
| Oct 26, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 71,209 |
| Oct 23, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | - | 75,014 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 26,130 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 22,726 |
| Oct 20, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 36,042 |
| Oct 19, 2025 | 6.80 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 63,753 |
| Oct 16, 2025 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 34,149 |
| Oct 15, 2025 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -5.56% | 33,672 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 48,305 |
| Oct 13, 2025 | 7.50 | 7.70 | 7.20 | 7.30 | 7.30 | - | 60,146 |
| Oct 12, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 54,871 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 57,471 |