Skip to main content
Aman Feed PLC (DSE:AMANFEED)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
26.20
-1.40 (-5.07%)
At close: Apr 28, 2026

Aman Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2027.7026.0026.2026.20-5.07%1,196,215
Apr 27, 202627.6028.3027.5027.6027.600.73%870,817
Apr 26, 202627.2028.3026.7027.4027.401.48%1,130,346
Apr 23, 202627.0027.5026.4027.0027.00-1,132,995
Apr 22, 202627.0027.7026.5027.0027.000.75%1,427,931
Apr 21, 202626.8028.0026.3026.8026.802.68%2,571,700
Apr 20, 202624.2026.4024.2026.1026.107.85%2,006,896
Apr 19, 202624.6024.7023.8024.2024.20-1.63%384,769
Apr 16, 202624.6025.5024.4024.6024.60-1.99%816,738
Apr 15, 202625.1025.3024.7025.1025.101.62%1,126,703
Apr 13, 202624.3025.0024.3024.7024.701.65%1,005,947
Apr 12, 202623.5024.4023.5024.3024.303.40%1,134,696
Apr 9, 202623.8023.8023.0023.5023.50-1.26%273,083
Apr 8, 202623.0024.0023.0023.8023.804.85%695,535
Apr 7, 202622.7022.9022.3022.7022.700.89%122,392
Apr 6, 202622.5023.0022.4022.5022.50-1.32%494,358
Apr 5, 202623.1023.1022.4022.8022.80-1.30%160,386
Apr 2, 202623.1023.7023.0023.1023.10-1.70%181,114
Apr 1, 202623.5023.7023.3023.5023.501.73%298,640
Mar 31, 202623.4023.6023.1023.1023.10-1.28%396,669
Mar 30, 202623.7024.0023.3023.4023.40-1.27%489,594
Mar 29, 202623.3023.9023.2023.7023.701.72%505,521
Mar 25, 202623.0023.4022.8023.3023.301.30%438,490
Mar 24, 202623.0023.2022.8023.0023.00-63,110
Mar 16, 202623.3023.3022.9023.0023.00-0.43%186,219
Mar 15, 202623.0023.3023.0023.1023.10-0.86%292,260
Mar 12, 202622.9023.4022.6023.3023.303.10%297,260
Mar 11, 202623.0023.0022.5022.6022.60-0.44%171,069
Mar 10, 202622.8022.8022.4022.7022.701.79%174,749
Mar 9, 202621.8022.6021.8022.3022.300.90%287,480
Mar 8, 202622.9023.3021.9022.1022.10-3.49%185,808
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