National Feed Mill Limited (DSE:NFML)
Bangladesh
· Delayed Price · Currency is BDT 14.00
-0.30 (-2.10%)
At close: Apr 28, 2026
National Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.50 | 13.80 | 14.00 | 14.00 | -2.10% | 633,995 |
| Apr 27, 2026 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -2.05% | 704,961 |
| Apr 26, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | - | 625,941 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.50 | 14.60 | 14.60 | -1.35% | 642,009 |
| Apr 22, 2026 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | - | 887,024 |
| Apr 21, 2026 | 15.00 | 15.30 | 14.70 | 14.80 | 14.80 | -1.33% | 1,163,304 |
| Apr 20, 2026 | 15.10 | 15.30 | 14.80 | 15.00 | 15.00 | - | 832,597 |
| Apr 19, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -2.60% | 1,057,469 |
| Apr 16, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | 0.65% | 1,712,516 |
| Apr 15, 2026 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 1,469,211 |
| Apr 13, 2026 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | 0.67% | 1,338,425 |
| Apr 12, 2026 | 14.70 | 15.10 | 14.50 | 14.90 | 14.90 | 1.36% | 1,133,763 |
| Apr 9, 2026 | 15.40 | 15.40 | 14.60 | 14.70 | 14.70 | -2.65% | 1,765,919 |
| Apr 8, 2026 | 15.40 | 15.60 | 14.90 | 15.10 | 15.10 | - | 2,443,130 |
| Apr 7, 2026 | 15.10 | 15.30 | 14.40 | 15.10 | 15.10 | 4.86% | 950,379 |
| Apr 6, 2026 | 14.90 | 15.10 | 14.20 | 14.40 | 14.40 | -2.04% | 1,241,977 |
| Apr 5, 2026 | 15.70 | 15.70 | 14.60 | 14.70 | 14.70 | -7.55% | 1,357,932 |
| Apr 2, 2026 | 16.70 | 17.30 | 15.80 | 15.90 | 15.90 | -2.45% | 3,415,951 |
| Apr 1, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 550,282 |
| Mar 31, 2026 | 16.00 | 16.60 | 15.80 | 16.30 | 16.30 | 3.82% | 2,291,925 |
| Mar 30, 2026 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 1.29% | 1,159,110 |
| Mar 29, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 591,732 |
| Mar 25, 2026 | 15.70 | 15.90 | 15.10 | 15.70 | 15.70 | 1.95% | 338,189 |
| Mar 24, 2026 | 15.40 | 15.90 | 15.20 | 15.40 | 15.40 | -2.53% | 316,824 |
| Mar 16, 2026 | 15.30 | 16.20 | 15.30 | 15.80 | 15.80 | 3.27% | 1,176,708 |
| Mar 15, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 409,877 |
| Mar 12, 2026 | 15.20 | 15.70 | 15.00 | 15.60 | 15.60 | 4.00% | 744,727 |
| Mar 11, 2026 | 14.50 | 15.20 | 14.40 | 15.00 | 15.00 | 3.45% | 364,888 |
| Mar 10, 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 410,451 |
| Mar 9, 2026 | 14.00 | 14.60 | 13.70 | 14.60 | 14.60 | 5.04% | 130,682 |
| Mar 8, 2026 | 14.50 | 14.60 | 13.30 | 13.90 | 13.90 | -4.79% | 222,515 |
| Mar 5, 2026 | 15.10 | 15.20 | 14.50 | 14.60 | 14.60 | -0.68% | 520,894 |
| Mar 4, 2026 | 14.50 | 15.00 | 14.00 | 14.70 | 14.70 | 3.52% | 329,943 |
| Mar 3, 2026 | 14.20 | 15.80 | 14.10 | 14.20 | 14.20 | -8.97% | 550,751 |
| Mar 2, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 353,706 |
| Mar 1, 2026 | 15.90 | 15.90 | 14.70 | 15.50 | 15.50 | -3.13% | 469,082 |
| Feb 26, 2026 | 16.30 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 1,169,790 |
| Feb 25, 2026 | 16.10 | 16.50 | 15.60 | 16.10 | 16.10 | 1.26% | 1,267,976 |
| Feb 24, 2026 | 16.40 | 16.90 | 15.80 | 15.90 | 15.90 | -1.85% | 3,677,575 |
| Feb 22, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 16.19 | - | 2,133,566 |
| Feb 19, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.19 | 0.62% | 2,449,236 |
| Feb 18, 2026 | 16.00 | 16.60 | 15.80 | 16.10 | 16.09 | 1.26% | 2,301,131 |
| Feb 17, 2026 | 15.10 | 16.30 | 15.10 | 15.90 | 15.89 | 5.30% | 2,493,128 |
| Feb 16, 2026 | 14.50 | 15.40 | 14.20 | 15.10 | 15.09 | 4.86% | 1,176,669 |
| Feb 15, 2026 | 14.20 | 14.50 | 14.10 | 14.40 | 14.39 | 2.86% | 658,270 |
| Feb 10, 2026 | 15.00 | 15.20 | 13.40 | 14.00 | 13.99 | -5.41% | 2,212,230 |
| Feb 9, 2026 | 14.20 | 14.90 | 14.00 | 14.80 | 14.79 | 4.23% | 203,515 |
| Feb 8, 2026 | 14.70 | 14.70 | 14.10 | 14.20 | 14.19 | -3.40% | 355,097 |
| Feb 5, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.69 | -1.34% | 168,092 |
| Feb 3, 2026 | 14.70 | 14.90 | 14.30 | 14.90 | 14.89 | 2.76% | 390,389 |
| Feb 2, 2026 | 14.80 | 15.00 | 14.10 | 14.50 | 14.49 | - | 787,204 |
| Feb 1, 2026 | 14.90 | 15.10 | 14.10 | 14.50 | 14.49 | -2.68% | 879,775 |
| Jan 29, 2026 | 15.10 | 15.90 | 14.90 | 14.90 | 14.89 | -0.67% | 1,621,076 |
| Jan 28, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 14.99 | 0.67% | 353,327 |
| Jan 27, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.89 | 2.05% | 1,490,909 |
| Jan 26, 2026 | 14.30 | 14.90 | 14.10 | 14.60 | 14.59 | 2.10% | 473,673 |
| Jan 25, 2026 | 14.50 | 14.80 | 14.20 | 14.30 | 14.29 | -2.72% | 346,340 |
| Jan 22, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.69 | -0.68% | 652,645 |
| Jan 21, 2026 | 15.20 | 15.40 | 14.50 | 14.80 | 14.79 | -0.67% | 1,917,200 |
| Jan 20, 2026 | 14.40 | 15.00 | 14.10 | 14.90 | 14.89 | 5.67% | 1,883,533 |
| Jan 19, 2026 | 13.70 | 14.30 | 13.70 | 14.10 | 14.09 | 3.68% | 674,481 |
| Jan 18, 2026 | 13.20 | 13.80 | 13.00 | 13.60 | 13.59 | 3.03% | 318,478 |
| Jan 15, 2026 | 13.10 | 13.70 | 13.10 | 13.20 | 13.19 | -1.49% | 331,433 |
| Jan 14, 2026 | 12.90 | 13.90 | 12.90 | 13.40 | 13.39 | 4.69% | 744,288 |
| Jan 13, 2026 | 13.10 | 13.40 | 12.80 | 12.80 | 12.79 | -1.54% | 275,321 |
| Jan 12, 2026 | 12.20 | 13.50 | 11.80 | 13.00 | 12.99 | 5.69% | 812,022 |
| Jan 11, 2026 | 12.60 | 12.70 | 12.20 | 12.30 | 12.29 | -2.38% | 213,478 |
| Jan 8, 2026 | 12.80 | 13.00 | 12.60 | 12.60 | 12.59 | -1.56% | 162,264 |
| Jan 7, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.79 | -1.54% | 299,114 |
| Jan 6, 2026 | 13.30 | 13.40 | 12.70 | 13.00 | 12.99 | -3.70% | 687,084 |
| Jan 5, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.49 | -0.74% | 133,783 |
| Jan 4, 2026 | 14.00 | 14.00 | 13.50 | 13.60 | 13.59 | -2.16% | 385,840 |
| Jan 1, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.89 | - | 1,018,826 |
| Dec 30, 2025 | 13.70 | 14.00 | 13.50 | 13.90 | 13.89 | 2.21% | 247,769 |
| Dec 29, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.59 | -2.16% | 524,165 |
| Dec 28, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.89 | -2.11% | 563,467 |
| Dec 24, 2025 | 14.30 | 14.30 | 13.80 | 14.20 | 14.19 | -0.70% | 398,494 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.00 | 14.30 | 14.29 | -0.69% | 1,383,716 |
| Dec 22, 2025 | 14.20 | 14.60 | 13.80 | 14.40 | 14.39 | 4.35% | 615,671 |
| Dec 21, 2025 | 14.90 | 14.90 | 13.60 | 13.80 | 13.79 | -1.43% | 195,965 |
| Dec 18, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 13.99 | 0.72% | 1,212,862 |
| Dec 17, 2025 | 13.80 | 14.20 | 13.30 | 13.90 | 13.89 | 3.73% | 1,350,964 |
| Dec 15, 2025 | 14.00 | 14.20 | 13.20 | 13.40 | 13.39 | -4.29% | 899,821 |
| Dec 14, 2025 | 14.10 | 14.20 | 13.70 | 14.00 | 13.99 | - | 1,047,980 |
| Dec 11, 2025 | 13.50 | 14.30 | 13.50 | 14.00 | 13.99 | 5.26% | 2,256,316 |
| Dec 10, 2025 | 13.20 | 13.50 | 12.90 | 13.30 | 13.29 | 3.10% | 879,574 |
| Dec 9, 2025 | 13.30 | 13.30 | 12.80 | 12.90 | 12.89 | -0.77% | 179,947 |
| Dec 8, 2025 | 13.10 | 13.30 | 12.90 | 13.00 | 12.99 | - | 362,530 |
| Dec 7, 2025 | 12.40 | 13.10 | 11.70 | 13.00 | 12.99 | 6.56% | 1,140,391 |
| Dec 4, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.19 | -3.94% | 115,625 |
| Dec 3, 2025 | 13.20 | 13.40 | 12.60 | 12.70 | 12.69 | -3.79% | 286,087 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 13.19 | -0.75% | 285,172 |
| Dec 1, 2025 | 13.20 | 13.30 | 12.90 | 13.30 | 13.29 | 0.76% | 183,207 |
| Nov 30, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.19 | -1.49% | 471,434 |
| Nov 27, 2025 | 12.90 | 13.60 | 12.90 | 13.40 | 13.39 | 3.88% | 556,274 |
| Nov 26, 2025 | 13.20 | 13.30 | 12.70 | 12.90 | 12.89 | -2.27% | 258,899 |
| Nov 25, 2025 | 13.50 | 13.50 | 12.90 | 13.20 | 13.19 | -2.22% | 410,860 |
| Nov 24, 2025 | 13.60 | 13.70 | 13.20 | 13.50 | 13.49 | -0.74% | 1,085,377 |
| Nov 23, 2025 | 13.80 | 13.80 | 13.30 | 13.60 | 13.59 | -0.73% | 675,013 |
| Nov 20, 2025 | 13.80 | 14.30 | 13.60 | 13.70 | 13.69 | -0.72% | 688,339 |