Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh
· Delayed Price · Currency is BDT 17.90
-0.60 (-3.24%)
At close: Dec 4, 2025
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.40 | 18.50 | 17.50 | 17.90 | 17.90 | -3.24% | 137,258 |
| Dec 3, 2025 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 107,066 |
| Dec 2, 2025 | 18.40 | 18.80 | 18.30 | 18.60 | 18.60 | -6.53% | 96,502 |
| Nov 30, 2025 | 20.40 | 20.50 | 19.80 | 19.90 | 18.90 | -1.49% | 348,081 |
| Nov 27, 2025 | 20.30 | 20.50 | 20.00 | 20.20 | 19.18 | 0.50% | 125,706 |
| Nov 26, 2025 | 19.50 | 20.30 | 19.50 | 20.10 | 19.09 | 3.08% | 313,267 |
| Nov 25, 2025 | 19.50 | 19.70 | 19.20 | 19.50 | 18.52 | 1.56% | 133,574 |
| Nov 24, 2025 | 19.50 | 19.50 | 19.10 | 19.20 | 18.24 | 1.05% | 123,797 |
| Nov 23, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 18.05 | 0.53% | 41,985 |
| Nov 20, 2025 | 18.90 | 19.00 | 18.70 | 18.90 | 17.95 | -0.53% | 48,017 |
| Nov 19, 2025 | 19.10 | 19.10 | 18.60 | 19.00 | 18.05 | 0.53% | 67,642 |
| Nov 18, 2025 | 18.30 | 19.00 | 18.30 | 18.90 | 17.95 | 3.85% | 15,437 |
| Nov 17, 2025 | 18.10 | 18.30 | 18.00 | 18.20 | 17.29 | 0.55% | 21,056 |
| Nov 16, 2025 | 18.20 | 18.40 | 18.00 | 18.10 | 17.19 | -0.55% | 59,211 |
| Nov 13, 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 17.29 | -1.09% | 56,471 |
| Nov 12, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 17.48 | -0.54% | 33,781 |
| Nov 11, 2025 | 18.10 | 18.60 | 18.10 | 18.50 | 17.57 | 2.21% | 35,224 |
| Nov 10, 2025 | 18.20 | 18.60 | 17.80 | 18.10 | 17.19 | -3.21% | 107,701 |
| Nov 9, 2025 | 18.30 | 18.90 | 18.30 | 18.70 | 17.76 | -1.06% | 23,394 |
| Nov 6, 2025 | 18.90 | 19.20 | 18.70 | 18.90 | 17.95 | - | 93,526 |
| Nov 5, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 17.95 | 1.61% | 54,455 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | 17.67 | - | 35,755 |
| Nov 3, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 17.67 | -1.59% | 43,562 |
| Nov 2, 2025 | 19.50 | 19.50 | 18.80 | 18.90 | 17.95 | -0.53% | 20,180 |
| Oct 30, 2025 | 19.20 | 19.50 | 18.40 | 19.00 | 18.05 | 2.15% | 58,922 |
| Oct 29, 2025 | 18.50 | 18.80 | 18.10 | 18.60 | 17.67 | 2.20% | 110,822 |
| Oct 28, 2025 | 18.20 | 18.40 | 18.10 | 18.20 | 17.29 | - | 84,093 |
| Oct 27, 2025 | 18.50 | 18.60 | 18.00 | 18.20 | 17.29 | 1.68% | 155,945 |
| Oct 26, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.00 | -1.65% | 28,507 |
| Oct 23, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 17.29 | - | 57,053 |
| Oct 22, 2025 | 16.50 | 18.20 | 16.50 | 18.20 | 17.29 | - | 55,576 |
| Oct 21, 2025 | 18.10 | 18.30 | 18.00 | 18.20 | 17.29 | 0.55% | 58,052 |
| Oct 20, 2025 | 18.50 | 18.60 | 17.90 | 18.10 | 17.19 | 1.12% | 93,302 |
| Oct 19, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.00 | - | 37,562 |
| Oct 16, 2025 | 18.60 | 18.60 | 17.70 | 17.90 | 17.00 | - | 82,650 |
| Oct 15, 2025 | 18.00 | 18.20 | 17.90 | 17.90 | 17.00 | -1.10% | 29,984 |
| Oct 14, 2025 | 18.30 | 18.40 | 18.00 | 18.10 | 17.19 | -1.09% | 54,076 |
| Oct 13, 2025 | 18.40 | 18.40 | 17.70 | 18.30 | 17.38 | 2.23% | 54,798 |
| Oct 12, 2025 | 18.60 | 18.60 | 17.80 | 17.90 | 17.00 | -1.65% | 95,464 |
| Oct 9, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 17.29 | -1.09% | 94,828 |
| Oct 8, 2025 | 18.40 | 18.70 | 18.30 | 18.40 | 17.48 | - | 146,417 |
| Oct 7, 2025 | 18.60 | 18.70 | 18.20 | 18.40 | 17.48 | -1.08% | 97,641 |
| Oct 6, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 17.67 | - | 74,513 |
| Oct 5, 2025 | 18.90 | 19.10 | 18.60 | 18.60 | 17.67 | - | 79,683 |
| Sep 30, 2025 | 19.10 | 19.30 | 18.50 | 18.60 | 17.67 | -2.62% | 72,530 |
| Sep 29, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 18.14 | -0.52% | 11,057 |
| Sep 28, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | 18.24 | 1.05% | 65,246 |
| Sep 25, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 18.05 | -0.52% | 144,204 |
| Sep 24, 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 18.14 | 1.06% | 61,799 |
| Sep 23, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 17.95 | 0.53% | 65,907 |