DSE : ACFL
Aman Cotton Fibrous PLC. — Price history
Textile Mill Products · Bangladesh
Last price 22.2 BDT (At close: Oct 29, 2026) · Market cap 2.24B
Latest research: Aman Cotton Fibrous financial analysis: 93.4% of FY2025 sales to one related party, 75.42% utilisation (Oct 2026) · Aman Cotton Fibrous: a 6,780 MT Gazipur cotton-yarn mill that sold 93.4% of FY2025 yarn by value to Aman Tex Ltd.
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aman Cotton Fibrous PLC. (ACFL) closed at 22.2 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 23.4 | 23.4 | 22 | 22.2 | 29,519 | +0.00% |
| 2026-10-29 | 22.7 | 22.7 | 22.2 | 22.2 | 100,575 | -1.77% |
| 2026-10-28 | 22.7 | 22.8 | 22.4 | 22.6 | 90,394 | +0.00% |
| 2026-10-27 | 23 | 23 | 22.4 | 22.6 | 50,921 | +0.44% |
| 2026-10-26 | 22.2 | 22.7 | 22.2 | 22.5 | 88,390 | +3.21% |
| 2026-10-25 | 21.5 | 22.2 | 21.5 | 21.8 | 19,159 | -0.46% |
| 2026-10-19 | 22.3 | 22.3 | 21.8 | 21.9 | 44,108 | -0.45% |
| 2026-10-17 | 22.2 | 22.5 | 21.8 | 22 | 60,880 | +0.46% |
| 2026-10-15 | 21.9 | 22.1 | 21.8 | 21.9 | 26,550 | +0.00% |
| 2026-10-14 | 22.1 | 22.5 | 21.8 | 21.9 | 33,125 | +0.00% |
| 2026-10-13 | 22.1 | 22.1 | 21.8 | 21.9 | 29,516 | +0.00% |
| 2026-10-12 | 22.1 | 22.5 | 21.8 | 21.9 | 79,477 | -0.45% |
| 2026-10-11 | 21.8 | 22.2 | 21.8 | 22 | 61,849 | +0.00% |
| 2026-10-08 | 22 | 22.4 | 22 | 22 | 3,105 | -0.90% |
| 2026-10-07 | 22.5 | 22.5 | 22 | 22.2 | 23,849 | +0.91% |
| 2026-10-06 | 22.2 | 22.5 | 21.7 | 22 | 81,796 | -0.90% |
| 2026-10-05 | 22.4 | 22.4 | 21.5 | 22.2 | 34,551 | +1.83% |
| 2026-10-04 | 22 | 22 | 21.3 | 21.8 | 38,260 | +0.46% |
| 2026-10-01 | 21.9 | 22.4 | 20.6 | 21.7 | 233,612 | -0.91% |
| 2026-09-30 | 22 | 22.2 | 21.8 | 21.9 | 16,983 | -0.45% |
| 2026-09-29 | 22.2 | 22.2 | 21.8 | 22 | 2,014 | +0.46% |
| 2026-09-28 | 22.4 | 22.5 | 21.3 | 21.9 | 33,364 | +0.46% |
| 2026-09-27 | 22.7 | 22.7 | 21.7 | 21.8 | 66,802 | -2.68% |
| 2026-09-24 | 22.4 | 23 | 20.7 | 22.4 | 48,159 | -0.44% |
| 2026-09-23 | 22.3 | 22.6 | 22.2 | 22.5 | 69,251 | +1.81% |
| 2026-09-22 | 22.1 | 22.9 | 22 | 22.1 | 100,701 | +0.45% |
| 2026-09-21 | 22.4 | 22.4 | 21.9 | 22 | 15,607 | -0.45% |
| 2026-09-20 | 22.7 | 22.7 | 21.9 | 22.1 | 81,954 | -1.34% |
| 2026-09-17 | 22.5 | 22.5 | 21.8 | 22.4 | 99,526 | +0.45% |
| 2026-09-16 | 21.8 | 22.5 | 21.8 | 22.3 | 302 | -0.45% |
| 2026-09-15 | 21.5 | 22.7 | 20.3 | 22.4 | 29,355 | +3.23% |
| 2026-09-14 | 21.7 | 22.7 | 21.5 | 21.7 | 23,774 | -1.36% |
| 2026-09-13 | 22.3 | 22.5 | 21.7 | 22 | 83,787 | -0.45% |
| 2026-09-10 | 22.7 | 23 | 21.6 | 22.1 | 53,031 | -0.90% |
| 2026-09-09 | 21.6 | 23 | 21.6 | 22.3 | 23,704 | +2.76% |
| 2026-09-08 | 22.5 | 23 | 21.4 | 21.7 | 134,012 | -2.69% |
| 2026-09-07 | 22.3 | 23.6 | 20.1 | 22.3 | 70,499 | +1.36% |
| 2026-09-06 | 23.7 | 23.8 | 22 | 22 | 218,177 | -5.58% |
| 2026-09-03 | 23.9 | 24 | 23.2 | 23.3 | 140,277 | -1.69% |
| 2026-09-02 | 23.4 | 24 | 22.1 | 23.7 | 74,534 | -0.42% |
| 2026-09-01 | 23.5 | 23.9 | 23.4 | 23.8 | 87,613 | +1.28% |
| 2026-08-31 | 23.8 | 23.9 | 23.1 | 23.5 | 33,485 | +0.43% |
| 2026-08-30 | 23.6 | 23.8 | 23.1 | 23.4 | 98,086 | +0.00% |
| 2026-08-27 | 23.4 | 23.7 | 23.2 | 23.4 | 59,694 | +0.00% |
| 2026-08-25 | 23.4 | 23.6 | 23 | 23.4 | 49,000 | +1.74% |
| 2026-08-24 | 23.1 | 23.3 | 22.7 | 23 | 61,944 | -0.43% |
| 2026-08-23 | 23.2 | 23.3 | 22.5 | 23.1 | 113,426 | +2.21% |
| 2026-08-20 | 22.3 | 22.8 | 22.1 | 22.6 | 18,179 | +2.26% |
| 2026-08-19 | 22.7 | 22.9 | 22 | 22.1 | 40,625 | -2.64% |
| 2026-08-18 | 22.3 | 23.6 | 22.3 | 22.7 | 53,717 | +1.79% |
| 2026-08-17 | 23 | 23 | 21.8 | 22.3 | 56,298 | -1.76% |
| 2026-08-16 | 24 | 24 | 22.5 | 22.7 | 71,366 | -3.81% |
| 2026-08-13 | 23.6 | 24.2 | 23.2 | 23.6 | 76,902 | -0.42% |
| 2026-08-12 | 23.7 | 24.2 | 23.6 | 23.7 | 206,677 | -0.84% |
| 2026-08-11 | 23.9 | 24.2 | 22.1 | 23.9 | 117,979 | +0.84% |
| 2026-08-10 | 23.7 | 23.8 | 23.6 | 23.7 | 66,293 | +0.42% |
| 2026-08-09 | 23.9 | 23.9 | 23.5 | 23.6 | 121,600 | -1.26% |
| 2026-08-06 | 23.9 | 24.1 | 23.6 | 23.9 | 112,082 | +0.00% |
| 2026-08-04 | 23.9 | 24.6 | 23.8 | 23.9 | 116,585 | -0.42% |
| 2026-08-03 | 24 | 24.5 | 23.9 | 24 | 110,281 | +0.00% |
| 2026-08-02 | 24.3 | 24.5 | 23.9 | 24 | 122,946 | -1.23% |
| 2026-07-30 | 24.6 | 24.6 | 23.9 | 24.3 | 156,281 | -1.22% |
| 2026-07-29 | 23.9 | 25.2 | 23.8 | 24.6 | 371,370 | +4.24% |
| 2026-07-28 | 23.1 | 23.8 | 23 | 23.6 | 178,609 | +3.51% |
| 2026-07-27 | 23 | 23.1 | 22.5 | 22.8 | 32,895 | +0.44% |
| 2026-07-26 | 23.1 | 23.2 | 22.6 | 22.7 | 27,098 | -2.16% |
| 2026-07-23 | 23.6 | 23.6 | 23.1 | 23.2 | 41,293 | -0.85% |
| 2026-07-22 | 23.8 | 23.8 | 23.3 | 23.4 | 35,039 | +0.43% |
| 2026-07-21 | 23.1 | 23.9 | 22.7 | 23.3 | 84,527 | -1.69% |
| 2026-07-20 | 23.2 | 23.9 | 23.1 | 23.7 | 35,722 | +1.28% |
| 2026-07-19 | 23.5 | 23.8 | 23 | 23.4 | 59,102 | -0.43% |
| 2026-07-16 | 23.6 | 23.8 | 23.3 | 23.5 | 67,584 | -1.26% |
| 2026-07-15 | 24.2 | 24.2 | 23.7 | 23.8 | 107,267 | -1.65% |
| 2026-07-14 | 24.2 | 24.4 | 24 | 24.2 | 205,719 | +2.54% |
| 2026-07-13 | 23.7 | 23.8 | 23.4 | 23.6 | 89,196 | -0.42% |
| 2026-07-12 | 23.9 | 24.2 | 23.6 | 23.7 | 36,247 | -0.84% |
| 2026-07-09 | 24.1 | 24.1 | 23.6 | 23.9 | 57,313 | +0.00% |
| 2026-07-08 | 24 | 24.3 | 23.8 | 23.9 | 96,806 | +0.42% |
| 2026-07-07 | 23.7 | 24.4 | 22.1 | 23.8 | 129,884 | +0.00% |
| 2026-07-06 | 23.7 | 25.7 | 23.7 | 23.8 | 326,006 | +0.42% |
| 2026-07-05 | 24.5 | 24.5 | 23.3 | 23.7 | 117,136 | -1.25% |
| 2026-07-02 | 24 | 24.3 | 23.9 | 24 | 23,337 | +0.00% |
| 2026-06-30 | 23.9 | 24.4 | 23.9 | 24 | 339,009 | +0.00% |
| 2026-06-29 | 24 | 24.2 | 23.9 | 24 | 60,660 | +0.00% |
| 2026-06-28 | 24.7 | 24.7 | 23.9 | 24 | 25,918 | -0.83% |
| 2026-06-25 | 24.2 | 24.4 | 23.8 | 24.2 | 144,550 | +1.26% |
| 2026-06-24 | 23.5 | 24 | 23.5 | 23.9 | 106,855 | +1.70% |
| 2026-06-23 | 22.5 | 23.8 | 22.5 | 23.5 | 122,592 | +2.62% |
| 2026-06-22 | 24.2 | 24.5 | 22.4 | 22.9 | 144,295 | -6.15% |
| 2026-06-21 | 24.9 | 25.2 | 24.3 | 24.4 | 247,468 | -2.01% |
| 2026-06-18 | 24.9 | 25.1 | 23.9 | 24.9 | 538,278 | +3.32% |
| 2026-06-17 | 24.1 | 24.3 | 23.9 | 24.1 | 253,224 | +0.00% |
| 2026-06-16 | 23.9 | 24.3 | 23.7 | 24.1 | 111,567 | +0.84% |
| 2026-06-15 | 23.9 | 24 | 23.7 | 23.9 | 94,502 | +0.42% |
| 2026-06-14 | 23.6 | 24.2 | 23.2 | 23.8 | 144,839 | -0.42% |
| 2026-06-11 | 23.9 | 24.1 | 23.5 | 23.9 | 148,359 | +0.00% |
| 2026-06-10 | 24.7 | 24.7 | 23.7 | 23.9 | 114,974 | -0.83% |
| 2026-06-09 | 24.1 | 24.9 | 24 | 24.1 | 265,752 | +0.42% |
| 2026-06-08 | 23.5 | 24.2 | 23.1 | 24 | 304,200 | +0.00% |
| 2026-06-07 | 24.4 | 24.7 | 23.9 | 24 | 351,332 | -1.64% |
| 2026-06-04 | 23 | 24.7 | 22.5 | 24.4 | 536,335 | +7.02% |
| 2026-06-03 | 22.2 | 22.9 | 21.9 | 22.8 | 337,350 | +2.70% |
| 2026-06-02 | 22.9 | 22.9 | 21.6 | 22.2 | 125,128 | +0.45% |
| 2026-06-01 | 21.1 | 22.9 | 21.1 | 22.1 | 116,460 | +4.74% |
| 2026-05-24 | 20.9 | 21.4 | 20.7 | 21.1 | 198,323 | +0.00% |
| 2026-05-23 | 20 | 21.7 | 20 | 21.1 | 95,169 | -2.31% |
| 2026-05-21 | 21.6 | 21.6 | 20.9 | 21.6 | 164,962 | +3.35% |
| 2026-05-20 | 20.7 | 21.2 | 19.9 | 20.9 | 316,149 | +4.50% |
| 2026-05-19 | 20.2 | 20.2 | 19.6 | 20 | 210,490 | +2.04% |
| 2026-05-18 | 19.5 | 19.7 | 19.2 | 19.6 | 172,070 | +0.00% |
| 2026-05-17 | 19.8 | 19.9 | 19.4 | 19.6 | 148,200 | +0.51% |
| 2026-05-14 | 18.5 | 19.8 | 18.5 | 19.5 | 163,037 | +5.41% |
| 2026-05-13 | 18.7 | 18.7 | 18.2 | 18.5 | 97,832 | -0.54% |
| 2026-05-12 | 18.9 | 18.9 | 18.5 | 18.6 | 37,496 | +0.00% |
| 2026-05-11 | 18.6 | 19 | 18.6 | 18.6 | 64,091 | +0.00% |
| 2026-05-10 | 19 | 19.4 | 18.5 | 18.6 | 64,278 | +0.00% |
| 2026-05-07 | 18.6 | 18.7 | 18.5 | 18.6 | 87,896 | +0.00% |
| 2026-05-06 | 18.6 | 18.7 | 18.4 | 18.6 | 138,346 | +0.54% |
| 2026-05-05 | 18.5 | 18.5 | 18.1 | 18.5 | 88,070 | +1.09% |
| 2026-05-04 | 18.3 | 18.6 | 18.2 | 18.3 | 30,470 | +0.00% |