AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh
· Delayed Price · Currency is BDT 5.30
-0.20 (-3.64%)
At close: Dec 3, 2025
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 25,012 |
| Oct 7, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | 53,472 |
| Oct 6, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 19,700 |
| Oct 5, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | - | 27,151 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 26,706 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 119,843 |
| Sep 28, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 23,827 |
| Sep 25, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 49,002 |
| Sep 24, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 60,162 |
| Sep 23, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | - | 22,652 |
| Sep 22, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 22,954 |
| Sep 21, 2025 | 8.00 | 8.10 | 7.60 | 7.60 | 7.60 | -2.56% | 108,360 |
| Sep 18, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 75,081 |
| Sep 17, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 16,986 |
| Sep 16, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 98,258 |
| Sep 15, 2025 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 104,232 |
| Sep 14, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 192,255 |
| Sep 11, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 44,479 |
| Sep 10, 2025 | 8.50 | 8.50 | 7.90 | 8.10 | 8.10 | -3.57% | 159,176 |
| Sep 9, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 250,292 |
| Sep 8, 2025 | 8.40 | 9.00 | 8.40 | 8.70 | 8.70 | 1.16% | 409,822 |
| Sep 7, 2025 | 8.40 | 9.00 | 8.40 | 8.60 | 8.60 | 4.88% | 355,156 |
| Sep 4, 2025 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 2.50% | 375,204 |
| Sep 3, 2025 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 350,921 |
| Sep 2, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 210,169 |
| Sep 1, 2025 | 8.10 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 120,556 |
| Aug 31, 2025 | 8.10 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 567,218 |
| Aug 28, 2025 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 280,555 |
| Aug 27, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 99,629 |
| Aug 26, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 133,072 |
| Aug 25, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 58,502 |
| Aug 24, 2025 | 8.10 | 8.20 | 7.60 | 7.70 | 7.70 | -4.94% | 266,752 |
| Aug 21, 2025 | 7.80 | 8.20 | 7.70 | 8.10 | 8.10 | 8.00% | 566,773 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -2.60% | 417,379 |
| Aug 19, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 166,505 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 194,781 |
| Aug 17, 2025 | 8.00 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 116,308 |
| Aug 14, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 89,730 |
| Aug 13, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 41,480 |
| Aug 12, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | - | 88,517 |
| Aug 11, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 38,621 |
| Aug 10, 2025 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 129,355 |
| Aug 7, 2025 | 8.40 | 8.60 | 8.30 | 8.30 | 8.30 | - | 175,393 |
| Aug 6, 2025 | 8.10 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 179,030 |
| Aug 4, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 84,648 |
| Aug 3, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 29,616 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | 3.80% | 86,165 |
| Jul 30, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 61,723 |
| Jul 29, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 72,957 |
| Jul 28, 2025 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -1.23% | 58,954 |
| Jul 27, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 41,780 |
| Jul 24, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 108,547 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 126,560 |
| Jul 22, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 36,073 |
| Jul 21, 2025 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 62,837 |
| Jul 20, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 63,350 |
| Jul 17, 2025 | 8.80 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 84,528 |
| Jul 16, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 158,780 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 50,052 |