National Feed Mill Limited (DSE:NFML)
Bangladesh
· Delayed Price · Currency is BDT 12.70
-0.50 (-3.79%)
At close: Dec 3, 2025
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -3.94% | 115,625 |
| Dec 3, 2025 | 13.20 | 13.40 | 12.60 | 12.70 | 12.70 | -3.79% | 286,087 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 285,172 |
| Dec 1, 2025 | 13.20 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 183,207 |
| Nov 30, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -1.49% | 471,434 |
| Nov 27, 2025 | 12.90 | 13.60 | 12.90 | 13.40 | 13.40 | 3.88% | 556,274 |
| Nov 26, 2025 | 13.20 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 258,899 |
| Nov 25, 2025 | 13.20 | 13.50 | 12.90 | 13.20 | 13.20 | -2.22% | 410,860 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | -0.74% | 1,085,377 |
| Nov 23, 2025 | 13.80 | 13.80 | 13.30 | 13.60 | 13.60 | -0.73% | 675,013 |
| Nov 20, 2025 | 13.80 | 14.30 | 13.60 | 13.70 | 13.70 | -0.72% | 688,339 |
| Nov 19, 2025 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 2.22% | 599,648 |
| Nov 18, 2025 | 12.90 | 13.80 | 12.90 | 13.50 | 13.50 | 4.65% | 1,803,382 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.30 | 12.90 | 12.90 | 3.20% | 262,840 |
| Nov 16, 2025 | 13.10 | 13.10 | 11.80 | 12.50 | 12.50 | -4.58% | 936,743 |
| Nov 13, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 685,605 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.10 | 13.30 | 13.30 | 0.76% | 379,000 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 328,694 |
| Nov 10, 2025 | 13.90 | 13.90 | 13.00 | 13.30 | 13.30 | -3.62% | 409,006 |
| Nov 9, 2025 | 14.50 | 15.00 | 13.70 | 13.80 | 13.80 | -5.48% | 890,355 |
| Nov 6, 2025 | 14.00 | 14.80 | 13.80 | 14.60 | 14.60 | 4.29% | 1,284,047 |
| Nov 5, 2025 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 817,236 |
| Nov 4, 2025 | 13.30 | 14.10 | 13.20 | 13.40 | 13.40 | 2.29% | 1,088,581 |
| Nov 3, 2025 | 13.40 | 13.40 | 12.40 | 13.10 | 13.10 | -0.76% | 654,101 |
| Nov 2, 2025 | 13.20 | 13.70 | 13.00 | 13.20 | 13.20 | -2.22% | 249,576 |
| Oct 30, 2025 | 13.30 | 13.70 | 13.20 | 13.50 | 13.50 | 1.50% | 461,154 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 360,834 |
| Oct 28, 2025 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 1,606,203 |
| Oct 27, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -1.53% | 194,901 |
| Oct 26, 2025 | 13.30 | 14.00 | 13.00 | 13.10 | 13.10 | 0.77% | 1,086,816 |
| Oct 23, 2025 | 12.80 | 13.20 | 12.00 | 13.00 | 13.00 | 7.44% | 753,695 |
| Oct 22, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 2.54% | 117,827 |
| Oct 21, 2025 | 12.70 | 12.70 | 11.80 | 11.80 | 11.80 | -4.07% | 133,648 |
| Oct 20, 2025 | 11.30 | 12.40 | 11.00 | 12.30 | 12.30 | 8.85% | 206,077 |
| Oct 19, 2025 | 12.30 | 12.50 | 11.20 | 11.30 | 11.30 | -8.87% | 481,908 |
| Oct 16, 2025 | 12.60 | 12.90 | 12.20 | 12.40 | 12.40 | -1.59% | 239,008 |
| Oct 15, 2025 | 13.40 | 13.40 | 12.50 | 12.60 | 12.60 | -3.08% | 540,047 |
| Oct 14, 2025 | 12.60 | 13.50 | 12.60 | 13.00 | 13.00 | 4.84% | 901,837 |
| Oct 13, 2025 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 3.33% | 549,292 |
| Oct 12, 2025 | 11.80 | 12.20 | 11.20 | 12.00 | 12.00 | 0.84% | 267,724 |
| Oct 9, 2025 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | - | 327,753 |
| Oct 8, 2025 | 13.10 | 13.10 | 11.70 | 11.90 | 11.90 | -2.46% | 366,068 |
| Oct 7, 2025 | 11.80 | 12.60 | 11.80 | 12.20 | 12.20 | 3.39% | 557,354 |
| Oct 6, 2025 | 11.40 | 11.90 | 11.30 | 11.80 | 11.80 | 3.51% | 552,680 |
| Oct 5, 2025 | 12.60 | 12.60 | 11.30 | 11.40 | 11.40 | -0.87% | 766,056 |
| Sep 30, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 9.52% | 1,023,874 |
| Sep 29, 2025 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | 9.38% | 544,329 |
| Sep 28, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -3.03% | 123,860 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | 3.13% | 145,357 |
| Sep 24, 2025 | 9.10 | 10.00 | 9.10 | 9.60 | 9.60 | 5.49% | 45,873 |
| Sep 23, 2025 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | -4.21% | 120,978 |
| Sep 22, 2025 | 9.70 | 9.70 | 9.10 | 9.50 | 9.50 | -2.06% | 27,083 |
| Sep 21, 2025 | 9.90 | 10.00 | 9.70 | 9.70 | 9.70 | - | 69,322 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 109,402 |
| Sep 17, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 130,605 |
| Sep 16, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | - | 11,651 |
| Sep 15, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 71,952 |
| Sep 14, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | - | 97,787 |
| Sep 11, 2025 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | 116,796 |
| Sep 10, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 120,173 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -0.97% | 152,321 |
| Sep 8, 2025 | 9.90 | 10.50 | 9.90 | 10.30 | 10.30 | 4.04% | 218,852 |
| Sep 7, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | - | 157,601 |
| Sep 4, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | - | 144,990 |
| Sep 3, 2025 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 182,670 |
| Sep 2, 2025 | 10.00 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 77,687 |
| Sep 1, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 32,789 |
| Aug 31, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 190,496 |
| Aug 28, 2025 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 126,190 |
| Aug 27, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 82,136 |
| Aug 26, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 75,815 |
| Aug 25, 2025 | 10.10 | 10.20 | 9.80 | 9.80 | 9.80 | - | 136,067 |
| Aug 24, 2025 | 10.00 | 10.30 | 9.80 | 9.80 | 9.80 | -2.00% | 255,725 |
| Aug 21, 2025 | 10.20 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 183,354 |
| Aug 20, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 2.00% | 73,212 |
| Aug 19, 2025 | 10.00 | 10.50 | 9.80 | 10.00 | 10.00 | -0.99% | 144,426 |
| Aug 18, 2025 | 10.00 | 10.40 | 9.90 | 10.10 | 10.10 | - | 138,668 |
| Aug 17, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 21,612 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | 0.99% | 48,264 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 84,336 |
| Aug 12, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 18,319 |
| Aug 11, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | - | 64,807 |
| Aug 10, 2025 | 10.10 | 10.80 | 10.10 | 10.30 | 10.30 | -0.96% | 71,706 |
| Aug 7, 2025 | 10.40 | 11.00 | 10.40 | 10.40 | 10.40 | -3.70% | 84,315 |
| Aug 6, 2025 | 10.70 | 11.50 | 10.50 | 10.80 | 10.80 | 2.86% | 15,457 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -3.67% | 19,141 |
| Aug 3, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 2.83% | 54,641 |
| Jul 31, 2025 | 10.70 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 85,995 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 5,518 |
| Jul 29, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 30,463 |
| Jul 28, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 18,078 |
| Jul 27, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 99,437 |
| Jul 24, 2025 | 11.20 | 11.70 | 10.70 | 10.80 | 10.80 | -3.57% | 235,424 |
| Jul 23, 2025 | 11.90 | 11.90 | 11.00 | 11.20 | 11.20 | -2.61% | 167,334 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 1.77% | 34,324 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.20 | 11.30 | 11.30 | -2.59% | 98,877 |
| Jul 20, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 100,756 |
| Jul 17, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 51,894 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 115,244 |
| Jul 15, 2025 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | - | 90,016 |