Skip to main content
Aman Feed PLC (DSE:AMANFEED)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.90
-0.20 (-0.87%)
At close: Mar 5, 2026

Aman Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.4023.4022.8022.9022.90-0.87%101,475
Mar 4, 202623.0023.6022.8023.1023.100.87%196,258
Mar 3, 202623.8023.8022.8022.9022.90-3.78%396,058
Mar 2, 202623.8023.9023.5023.8023.801.71%240,244
Mar 1, 202624.3024.3023.3023.4023.40-4.10%381,791
Feb 26, 202624.7024.7024.3024.4024.400.83%474,824
Feb 25, 202624.2024.5024.0024.2024.20-363,759
Feb 24, 202624.6024.6024.0024.2024.20-0.41%573,793
Feb 23, 202624.3024.4024.0024.3024.301.25%264,861
Feb 22, 202624.4024.4023.8024.0024.00-0.83%162,980
Feb 19, 202624.6024.7024.1024.2024.20-0.82%162,129
Feb 18, 202624.3025.0024.3024.4024.40-526,677
Feb 17, 202624.6024.8024.3024.4024.40-0.41%484,564
Feb 16, 202625.0025.1024.3024.5024.50-2.00%616,786
Feb 15, 202624.8025.3024.1025.0025.003.73%737,546
Feb 10, 202624.1024.2023.7024.1024.101.26%407,905
Feb 9, 202623.3023.8023.3023.8023.802.15%368,348
Feb 8, 202623.6023.7023.2023.3023.30-1.27%192,229
Feb 5, 202623.7023.8023.5023.6023.60-0.84%242,483
Feb 3, 202623.8024.4023.7023.8023.80-1.65%465,539
Feb 2, 202624.4024.6024.0024.2024.20-601,511
Feb 1, 202623.4024.4023.2024.2024.203.42%572,780
Jan 29, 202623.4023.8023.2023.4023.40-0.85%351,782
Jan 28, 202623.0023.9023.0023.6023.603.06%868,315
Jan 27, 202622.9023.2022.7022.9022.901.33%347,173
Jan 26, 202622.6023.0022.6022.6022.60-0.88%127,935
Jan 25, 202623.0023.0022.6022.8022.80-0.87%347,487
Jan 22, 202623.3023.4023.0023.0023.00-1.29%316,861
Jan 21, 202623.0023.3023.0023.3023.301.30%294,845
Jan 20, 202622.7023.3022.7023.0023.000.88%486,246
Jan 19, 202623.0023.0022.7022.8022.80-314,626
Jan 18, 202622.8022.9022.6022.8022.800.88%166,205
Jan 15, 202623.3023.3022.5022.6022.60-2.16%298,491
Jan 14, 202623.1023.2022.8023.1023.100.87%76,520
Jan 13, 202622.9023.1022.6022.9022.900.88%328,577
Jan 12, 202622.7022.9022.5022.7022.700.44%76,749
Jan 11, 202622.9023.1022.6022.6022.60-1.31%137,580
Jan 8, 202622.9023.2022.9022.9022.90-0.43%41,785
Jan 7, 202623.2023.2022.8023.0023.000.44%99,671
Jan 6, 202623.2023.3022.8022.9022.90-1.29%217,346
Jan 5, 202623.2023.8023.0023.2023.20-1.28%171,967
Jan 4, 202623.4023.7022.8023.5023.500.86%221,817
Jan 1, 202623.0023.4022.9023.3023.302.19%90,573
Dec 30, 202522.8023.0022.7022.8022.80-76,762
Dec 29, 202522.8022.9022.6022.8022.80-0.44%213,447
Dec 28, 202523.2023.3022.7022.9022.90-0.43%108,298
Dec 24, 202523.0023.3022.7023.0023.000.88%219,466
Dec 23, 202523.0023.4022.6022.8022.80-0.87%151,959
Dec 22, 202523.0023.1022.7023.0023.002.22%245,463
Dec 21, 202522.1022.7022.0022.5022.500.45%100,311
Dec 18, 202522.4022.8022.1022.4022.40-0.44%116,754
Dec 17, 202522.5023.5022.4022.5022.50-1.32%147,597
Dec 15, 202522.8023.5022.6022.8022.80-2.15%261,651
Dec 14, 202524.0024.0023.1023.3023.30-2.10%206,807
Dec 11, 202523.9024.0023.4023.8023.800.85%345,030
Dec 10, 202524.1024.3023.3023.6023.60-1.67%272,811
Dec 9, 202523.7024.1023.6024.0024.002.13%373,001
Dec 8, 202523.0023.8023.0023.5023.502.17%260,264
Dec 7, 202523.6023.8022.7023.0023.00-214,589
Dec 4, 202524.4024.4022.7023.0023.00-4.96%422,039
Dec 3, 202524.8024.9024.1024.2024.20-0.41%204,704
Dec 2, 202524.3025.1024.0024.3024.30-6.18%681,116
Nov 30, 202526.4026.5025.8025.9024.75-1.52%1,179,826
Nov 27, 202526.4026.5026.0026.3025.13-0.38%1,025,921
Nov 26, 202524.8026.6024.8026.4025.236.45%1,365,082
Nov 25, 202524.7025.2024.5024.8023.700.81%839,636
Nov 24, 202524.4024.7024.1024.6023.512.93%622,288
Nov 23, 202523.2024.0023.1023.9022.842.14%204,738
Nov 20, 202523.5024.2023.3023.4022.36-0.43%426,398
Nov 19, 202523.1023.7022.8023.5022.462.62%397,197
Nov 18, 202522.6023.2022.3022.9021.882.23%302,982
Nov 17, 202522.1022.9022.1022.4021.411.82%170,571
Nov 16, 202521.9022.3021.2022.0021.020.46%283,951
Nov 13, 202522.5022.7021.7021.9020.93-3.52%227,237
Nov 12, 202523.1023.4022.4022.7021.69-1.73%177,626
Nov 11, 202521.8023.2021.8023.1022.075.00%235,955
Nov 10, 202521.7022.3021.5022.0021.020.46%129,540
Nov 9, 202522.8022.8021.6021.9020.93-2.67%251,994
Nov 6, 202523.2023.2022.1022.5021.50-0.88%260,016
Nov 5, 202523.5023.5022.7022.7021.69-2.16%191,580
Nov 4, 202523.8024.1023.0023.2022.17-2.52%188,078
Nov 3, 202524.2024.5023.8023.8022.74-2.06%139,889
Nov 2, 202524.6025.0024.1024.3023.22-1.22%256,520
Oct 30, 202524.7024.8024.3024.6023.511.23%379,990
Oct 29, 202524.0024.5024.0024.3023.220.41%311,002
Oct 28, 202524.0024.6024.0024.2023.13-1.22%204,054
Oct 27, 202523.4024.9023.4024.5023.415.60%841,078
Oct 26, 202524.0024.0023.1023.2022.17-2.11%235,249
Oct 23, 202523.5024.1023.0023.7022.653.04%202,121
Oct 22, 202523.1023.3022.7023.0021.98-0.86%172,006
Oct 21, 202523.3023.7023.2023.2022.170.43%193,164
Oct 20, 202522.9023.4022.0023.1022.074.05%107,755
Oct 19, 202523.2023.2022.0022.2021.21-2.63%81,338
Oct 16, 202523.0023.1022.4022.8021.790.44%263,717
Oct 15, 202523.4023.5022.1022.7021.69-2.16%370,360
Oct 14, 202524.0024.0023.1023.2022.17-0.85%153,522
Oct 13, 202524.3024.3023.3023.4022.36-0.43%240,509
Oct 12, 202525.0025.0023.4023.5022.46-3.69%308,645
Oct 9, 202525.3025.3024.3024.4023.32-1.61%209,727
Oct 8, 202525.2025.2024.7024.8023.70-76,183