Skip to main content
Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
212.70
-2.20 (-1.02%)
At close: Apr 28, 2026

DSE:AMCL(PRAN) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026212.70216.90212.00212.70212.70-1.02%19,528
Apr 27, 2026214.90222.00214.80214.90214.900.56%16,967
Apr 26, 2026218.00221.40213.60213.70213.70-1.84%23,607
Apr 23, 2026217.70221.00216.00217.70217.700.14%23,125
Apr 22, 2026213.00218.00213.00217.40217.402.35%66,579
Apr 21, 2026211.00215.00210.10212.40212.400.76%17,996
Apr 20, 2026210.80211.10208.80210.80210.800.67%6,203
Apr 19, 2026209.60212.30208.60209.40209.400.14%9,388
Apr 16, 2026209.10214.00208.90209.10209.10-1.55%17,954
Apr 15, 2026215.00218.90212.00212.40212.400.85%7,177
Apr 13, 2026213.00215.00210.20210.60210.60-1.40%16,383
Apr 12, 2026216.60216.60210.10213.60213.60-0.47%8,511
Apr 9, 2026214.00221.00212.00214.60214.600.47%31,417
Apr 8, 2026213.60217.20211.60213.60213.601.14%22,577
Apr 7, 2026211.20219.90210.10211.20211.20-0.14%11,039
Apr 6, 2026212.80214.70210.00211.50211.50-0.56%4,622
Apr 5, 2026209.70223.70208.10212.70212.700.28%26,236
Apr 2, 2026214.00214.10210.00212.10212.10-0.80%6,275
Apr 1, 2026210.50214.30210.50213.80213.801.52%10,776
Mar 31, 2026210.60211.50208.30210.60210.60-0.43%6,813
Mar 30, 2026208.70213.70208.70211.50211.501.63%7,056
Mar 29, 2026219.50219.50207.00208.10208.10-0.14%14,385
Mar 25, 2026208.40209.50206.00208.40208.40-7,069
Mar 24, 2026208.00209.30208.00208.40208.400.34%4,075
Mar 16, 2026209.00209.00206.70207.70207.701.27%2,006
Mar 15, 2026208.00210.00204.20205.10205.10-1.20%9,575
Mar 12, 2026206.10214.90206.10207.60207.601.22%10,547
Mar 11, 2026205.10208.00205.00205.10205.10-0.34%4,084
Mar 10, 2026206.00208.00205.00205.80205.800.39%6,170
Mar 9, 2026205.00206.50203.30205.00205.001.79%2,429
Mar 8, 2026208.30208.40199.00201.40201.40-2.14%9,764
Mar 5, 2026209.90209.90205.00205.80205.80-1.01%10,555
Mar 4, 2026210.90210.90207.00207.90207.900.43%3,157
Mar 3, 2026207.00215.00206.50207.00207.00-2.45%11,652
Mar 2, 2026215.90215.90212.00212.20212.201.05%2,419
Mar 1, 2026212.00214.00209.00210.00210.00-2.10%10,747
Feb 26, 2026216.00219.40214.00214.50214.50-0.37%7,520
Feb 25, 2026215.30216.10212.60215.30215.300.98%2,585
Feb 24, 2026216.00217.40210.00213.20213.20-1.11%7,647
Feb 23, 2026217.70217.70215.00215.60215.600.09%2,001
Feb 22, 2026211.30224.00210.50215.40215.401.99%3,989
Feb 19, 2026217.30217.50210.00211.20211.20-3.34%10,356
Feb 18, 2026220.50220.50217.00218.50218.50-1.53%8,232
Feb 17, 2026216.20224.00216.20221.90221.901.51%17,124
Feb 16, 2026219.50220.00215.60218.60218.60-0.36%13,621
Feb 15, 2026214.00220.20212.00219.40219.403.88%13,210
Feb 10, 2026211.20213.00209.00211.20211.201.00%6,580
Feb 9, 2026209.10212.30207.00209.10209.10-0.24%14,763
Feb 8, 2026212.10219.00208.20209.60209.60-1.18%5,557
Feb 5, 2026212.10215.70208.00212.10212.10-1.67%12,054
Feb 3, 2026212.50217.50212.50215.70215.701.70%8,390
Feb 2, 2026212.60212.70210.20212.10212.100.38%1,445
Feb 1, 2026208.80212.80206.10211.30211.30-0.14%1,258
Jan 29, 2026211.60213.30211.50211.60211.60-0.89%608
Jan 28, 2026213.50213.80210.00213.50213.50-0.23%2,254
Jan 27, 2026214.00214.90208.00214.00214.001.95%5,856
Jan 26, 2026213.50216.50208.00209.90209.90-1.59%3,200
Jan 25, 2026208.20217.00208.10213.30213.302.45%2,732
Jan 22, 2026211.70212.20208.00208.20208.20-1.42%1,825
Jan 21, 2026211.20213.00210.00211.20211.20-0.94%2,203
Jan 20, 2026213.20214.00211.00213.20213.200.99%2,872
Jan 19, 2026211.90214.90211.00211.10211.10-0.28%2,015
Jan 18, 2026213.30213.40207.00211.70211.70-0.75%320
Jan 15, 2026212.40215.00212.00213.30213.300.42%4,670
Jan 14, 2026210.90213.70205.50212.40212.400.95%1,962
Jan 13, 2026210.40214.70207.30210.40210.400.77%3,529
Jan 12, 2026206.70209.00204.50208.80208.801.26%3,548
Jan 11, 2026204.00207.30203.80206.20206.20-0.29%2,022
Jan 8, 2026206.80207.00204.20206.80206.80-0.05%8,635
Jan 7, 2026205.00207.90205.00206.90206.900.93%4,317
Jan 6, 2026208.00208.00202.10205.00205.000.20%3,249
Jan 5, 2026204.60205.70201.10204.60204.600.29%4,673
Jan 4, 2026207.60207.60203.70204.00204.00-825
Jan 1, 2026202.30208.50202.30204.00204.000.74%475
Dec 30, 2025202.50206.90201.90202.50202.500.15%2,727
Dec 29, 2025202.20207.70202.00202.20202.20-0.59%15,391
Dec 28, 2025204.00204.90203.30203.40203.400.05%2,056
Dec 24, 2025204.70205.50202.00203.30203.30-0.83%5,440
Dec 23, 2025205.10205.50204.80205.00205.000.20%4,505
Dec 22, 2025205.00207.00203.90204.60204.601.39%3,673
Dec 21, 2025202.10204.50200.70201.80201.80-0.54%1,683
Dec 18, 2025202.30203.50202.00202.90202.90-0.44%4,169
Dec 17, 2025203.80208.10203.60203.80203.80-0.34%1,422
Dec 15, 2025204.50206.00204.00204.50204.500.20%4,063
Dec 14, 2025206.90206.90202.60204.10204.10-0.34%5,408
Dec 11, 2025202.10206.40202.10204.80204.80-0.63%2,699
Dec 10, 2025205.30208.20205.20206.10206.100.44%5,665
Dec 9, 2025207.00211.00204.00205.20205.20-0.15%2,233
Dec 8, 2025205.50205.80203.60205.50205.500.78%918
Dec 7, 2025203.70205.90203.00203.90203.900.15%1,009
Dec 4, 2025203.60207.00203.00203.60203.60-740
Dec 3, 2025206.00207.60200.10203.60203.60-1.26%4,206
Dec 2, 2025205.20208.90204.90206.20206.200.54%2,671
Dec 1, 2025208.00208.00205.00205.10205.10-1.96%2,253
Nov 30, 2025212.90215.00208.50209.20209.20-1.51%4,402
Nov 27, 2025212.40213.40205.60212.40212.403.01%3,372
Nov 26, 2025206.20208.60206.00206.20206.200.05%2,506
Nov 25, 2025206.10215.00204.60206.10206.101.03%6,383
Nov 24, 2025204.00205.50201.70204.00204.001.14%5,009
Nov 23, 2025203.00204.20198.00201.70201.700.15%2,775