DSE : AFCAGRO
AFC Agro Biotech Limited — Price history
Medicinal Chemicals and Botanical Products · Bangladesh
Last price 4.8 BDT (At close: Oct 29, 2026) · Market cap 553.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
AFC Agro Biotech Limited (AFCAGRO) closed at 4.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.9 | 4.9 | 4.8 | 4.8 | 72,495 | +0.00% |
| 2026-10-28 | 4.7 | 4.9 | 4.7 | 4.8 | 11,976 | +0.00% |
| 2026-10-27 | 4.8 | 4.9 | 4.7 | 4.8 | 69,142 | +0.00% |
| 2026-10-26 | 4.9 | 5 | 4.8 | 4.8 | 30,638 | -2.04% |
| 2026-10-25 | 5 | 5 | 4.9 | 4.9 | 11,514 | +0.00% |
| 2026-10-19 | 5 | 5 | 4.8 | 4.9 | 49,135 | +0.00% |
| 2026-10-17 | 5 | 5.1 | 4.9 | 4.9 | 26,450 | -2.00% |
| 2026-10-15 | 5 | 5 | 4.9 | 5 | 33,126 | +2.04% |
| 2026-10-14 | 4.8 | 5 | 4.8 | 4.9 | 26,709 | +2.08% |
| 2026-10-13 | 5 | 5 | 4.8 | 4.8 | 145,170 | -2.04% |
| 2026-10-12 | 5 | 5 | 4.9 | 4.9 | 18,813 | -2.00% |
| 2026-10-11 | 5.1 | 5.1 | 4.9 | 5 | 39,495 | +0.00% |
| 2026-10-08 | 4.9 | 5.2 | 4.9 | 5 | 147,817 | +2.04% |
| 2026-10-07 | 5.2 | 5.2 | 4.9 | 4.9 | 177,176 | -7.55% |
| 2026-10-06 | 5.6 | 5.6 | 5.2 | 5.3 | 91,464 | -5.36% |
| 2026-10-05 | 5.6 | 5.8 | 5.6 | 5.6 | 22,503 | -1.75% |
| 2026-10-04 | 5.7 | 5.8 | 5.6 | 5.7 | 6,484 | +0.00% |
| 2026-10-01 | 5.7 | 5.9 | 5.6 | 5.7 | 129,508 | -1.72% |
| 2026-09-30 | 5.8 | 6 | 5.8 | 5.8 | 12,525 | +0.00% |
| 2026-09-29 | 5.9 | 6.1 | 5.7 | 5.8 | 98,400 | -1.69% |
| 2026-09-28 | 5.9 | 6.1 | 5.9 | 5.9 | 47,564 | -1.67% |
| 2026-09-27 | 6.2 | 6.2 | 5.9 | 6 | 59,504 | -3.23% |
| 2026-09-24 | 6.2 | 6.3 | 6.1 | 6.2 | 33,103 | +0.00% |
| 2026-09-23 | 6.2 | 6.3 | 6.1 | 6.2 | 75,672 | +1.64% |
| 2026-09-22 | 6.2 | 6.3 | 6 | 6.1 | 100,868 | -3.17% |
| 2026-09-21 | 6.3 | 6.4 | 6.2 | 6.3 | 45,108 | +1.61% |
| 2026-09-20 | 6.2 | 6.3 | 6.2 | 6.2 | 11,521 | +1.64% |
| 2026-09-17 | 6.2 | 6.3 | 6 | 6.1 | 95,610 | -1.61% |
| 2026-09-16 | 6.4 | 6.4 | 6.2 | 6.2 | 26,944 | -3.13% |
| 2026-09-15 | 6 | 6.4 | 6 | 6.4 | 49,654 | +8.47% |
| 2026-09-14 | 5.9 | 6.1 | 5.9 | 5.9 | 35,478 | -3.28% |
| 2026-09-13 | 6.4 | 6.4 | 6 | 6.1 | 36,130 | -1.61% |
| 2026-09-10 | 6.5 | 6.6 | 6.2 | 6.2 | 44,777 | -4.62% |
| 2026-09-09 | 6.5 | 6.6 | 6.4 | 6.5 | 27,346 | -1.52% |
| 2026-09-08 | 6.6 | 6.8 | 6.5 | 6.6 | 11,054 | +0.00% |
| 2026-09-07 | 6.7 | 6.7 | 6.5 | 6.6 | 49,586 | +1.54% |
| 2026-09-06 | 6.8 | 6.9 | 6.4 | 6.5 | 92,442 | -4.41% |
| 2026-09-03 | 6.9 | 6.9 | 6.7 | 6.8 | 62,742 | -1.45% |
| 2026-09-02 | 6.9 | 7 | 6.7 | 6.9 | 111,726 | +1.47% |
| 2026-09-01 | 6.8 | 6.9 | 6.6 | 6.8 | 63,559 | +1.49% |
| 2026-08-31 | 6.8 | 6.8 | 6.7 | 6.7 | 18,822 | +0.00% |
| 2026-08-30 | 6.8 | 6.8 | 6.7 | 6.7 | 48,742 | +0.00% |
| 2026-08-27 | 6.8 | 6.9 | 6.7 | 6.7 | 83,278 | +0.00% |
| 2026-08-25 | 6.7 | 6.8 | 6.7 | 6.7 | 29,125 | +0.00% |
| 2026-08-24 | 6.7 | 6.9 | 6.6 | 6.7 | 16,739 | +0.00% |
| 2026-08-23 | 7 | 7 | 6.7 | 6.7 | 307,169 | -4.29% |
| 2026-08-20 | 7 | 7.1 | 7 | 7 | 70,161 | +0.00% |
| 2026-08-19 | 7.1 | 7.1 | 6.9 | 7 | 34,785 | -1.41% |
| 2026-08-18 | 7.2 | 7.3 | 7 | 7.1 | 56,304 | -1.39% |
| 2026-08-17 | 7.4 | 7.4 | 7.1 | 7.2 | 81,434 | -1.37% |
| 2026-08-16 | 7.1 | 7.4 | 7.1 | 7.3 | 238,447 | +4.29% |
| 2026-08-13 | 7.1 | 7.2 | 7 | 7 | 157,404 | -1.41% |
| 2026-08-12 | 7.1 | 7.3 | 7.1 | 7.1 | 78,579 | -1.39% |
| 2026-08-11 | 7.2 | 7.4 | 7.1 | 7.2 | 137,727 | +0.00% |
| 2026-08-10 | 7.2 | 7.3 | 7.1 | 7.2 | 84,312 | +0.00% |
| 2026-08-09 | 7.3 | 7.3 | 7.1 | 7.2 | 87,621 | -1.37% |
| 2026-08-06 | 7.2 | 7.4 | 7.2 | 7.3 | 270,132 | +2.82% |
| 2026-08-04 | 7.4 | 7.5 | 7.1 | 7.1 | 161,504 | -2.74% |
| 2026-08-03 | 7.1 | 7.4 | 7.1 | 7.3 | 128,538 | +2.82% |
| 2026-08-02 | 7.2 | 7.3 | 7 | 7.1 | 286,958 | -1.39% |
| 2026-07-30 | 7.2 | 7.3 | 7.1 | 7.2 | 66,562 | -1.37% |
| 2026-07-29 | 7.5 | 7.5 | 7.2 | 7.3 | 132,384 | -1.35% |
| 2026-07-28 | 7.3 | 7.4 | 7.3 | 7.4 | 117,482 | +2.78% |
| 2026-07-27 | 6.9 | 7.2 | 6.8 | 7.2 | 117,119 | +5.88% |
| 2026-07-26 | 7.2 | 7.2 | 6.8 | 6.8 | 236,508 | -5.56% |
| 2026-07-23 | 7.3 | 7.3 | 7.1 | 7.2 | 69,174 | +0.00% |
| 2026-07-22 | 7.2 | 7.4 | 7.1 | 7.2 | 94,810 | +0.00% |
| 2026-07-21 | 7.4 | 7.5 | 7.1 | 7.2 | 234,030 | -1.37% |
| 2026-07-20 | 7.2 | 7.4 | 7.2 | 7.3 | 48,431 | +1.39% |
| 2026-07-19 | 7.4 | 7.4 | 7.2 | 7.2 | 143,965 | -1.37% |
| 2026-07-16 | 7.3 | 7.4 | 7.2 | 7.3 | 133,752 | +1.39% |
| 2026-07-15 | 7.2 | 7.9 | 7.1 | 7.2 | 594,253 | -1.37% |
| 2026-07-14 | 7.2 | 7.4 | 7.2 | 7.3 | 74,537 | +1.39% |
| 2026-07-13 | 7.3 | 7.6 | 7.1 | 7.2 | 328,273 | +0.00% |
| 2026-07-12 | 7.9 | 7.9 | 7.2 | 7.2 | 763,060 | -8.86% |
| 2026-07-09 | 7.9 | 8 | 7.7 | 7.9 | 314,621 | +1.28% |
| 2026-07-08 | 7.9 | 8 | 7.8 | 7.8 | 126,563 | +0.00% |
| 2026-07-07 | 7.9 | 8.1 | 7.8 | 7.8 | 268,283 | -2.50% |
| 2026-07-06 | 8 | 8.1 | 7.9 | 8 | 120,490 | +0.00% |
| 2026-07-05 | 8.2 | 8.2 | 7.9 | 8 | 134,144 | -1.23% |
| 2026-07-02 | 8.2 | 8.3 | 8.1 | 8.1 | 345,559 | -2.41% |
| 2026-06-30 | 8.2 | 8.3 | 8.2 | 8.3 | 258,323 | +1.22% |
| 2026-06-29 | 8.1 | 8.3 | 8 | 8.2 | 257,560 | +1.23% |
| 2026-06-28 | 7.9 | 8.2 | 7.9 | 8.1 | 266,482 | +3.85% |
| 2026-06-25 | 7.8 | 8 | 7.7 | 7.8 | 83,118 | +1.30% |
| 2026-06-24 | 7.7 | 7.9 | 7.7 | 7.7 | 213,461 | -1.28% |
| 2026-06-23 | 7.8 | 7.9 | 7.7 | 7.8 | 118,922 | +1.30% |
| 2026-06-22 | 7.8 | 8 | 7.7 | 7.7 | 183,598 | -1.28% |
| 2026-06-21 | 7.9 | 8.1 | 7.8 | 7.8 | 169,064 | -1.27% |
| 2026-06-18 | 7.9 | 8.1 | 7.8 | 7.9 | 120,280 | +0.00% |
| 2026-06-17 | 7.9 | 8 | 7.8 | 7.9 | 276,654 | +1.28% |
| 2026-06-16 | 8 | 8.1 | 7.8 | 7.8 | 171,899 | -2.50% |
| 2026-06-15 | 8.2 | 8.3 | 8 | 8 | 646,294 | +0.00% |
| 2026-06-14 | 7.8 | 8.1 | 7.8 | 8 | 352,811 | +1.27% |
| 2026-06-11 | 7.6 | 8.1 | 7.6 | 7.9 | 673,948 | +3.95% |
| 2026-06-10 | 7.3 | 7.8 | 7.3 | 7.6 | 321,268 | +5.56% |
| 2026-06-09 | 7.2 | 7.5 | 7.1 | 7.2 | 324,368 | +0.00% |
| 2026-06-08 | 7.6 | 7.6 | 7.2 | 7.2 | 405,048 | -6.49% |
| 2026-06-07 | 8 | 8.2 | 7.6 | 7.7 | 365,958 | -1.28% |
| 2026-06-04 | 7.8 | 7.9 | 7.5 | 7.8 | 720,870 | +2.63% |
| 2026-06-03 | 7.6 | 7.7 | 7.1 | 7.6 | 564,075 | +8.57% |
| 2026-06-02 | 7.3 | 7.3 | 7 | 7 | 115,535 | -1.41% |
| 2026-06-01 | 6.9 | 7.2 | 6.9 | 7.1 | 157,450 | +2.90% |
| 2026-05-24 | 7 | 7 | 6.8 | 6.9 | 244,354 | +0.00% |
| 2026-05-23 | 7 | 7 | 6.9 | 6.9 | 111,393 | -1.43% |
| 2026-05-21 | 7 | 7.4 | 6.8 | 7 | 267,242 | -1.41% |
| 2026-05-20 | 7.1 | 7.2 | 7 | 7.1 | 198,269 | +2.90% |
| 2026-05-19 | 6.9 | 6.9 | 6.8 | 6.9 | 23,427 | +0.00% |
| 2026-05-18 | 6.9 | 7.2 | 6.9 | 6.9 | 91,688 | +0.00% |
| 2026-05-17 | 6.9 | 7.1 | 6.9 | 6.9 | 160,029 | +2.99% |
| 2026-05-14 | 6.8 | 6.9 | 6.7 | 6.7 | 95,640 | +0.00% |
| 2026-05-13 | 6.7 | 7 | 6.6 | 6.7 | 112,868 | -1.47% |
| 2026-05-12 | 6.8 | 6.9 | 6.8 | 6.8 | 83,416 | +0.00% |
| 2026-05-11 | 6.8 | 6.9 | 6.6 | 6.8 | 120,126 | -1.45% |
| 2026-05-10 | 7.2 | 7.2 | 6.8 | 6.9 | 25,405 | -1.43% |
| 2026-05-07 | 7.2 | 7.3 | 6.9 | 7 | 170,396 | -2.78% |
| 2026-05-06 | 7 | 7.4 | 7 | 7.2 | 304,824 | +2.86% |
| 2026-05-05 | 6.6 | 7.1 | 6.6 | 7 | 148,765 | +2.94% |
| 2026-05-04 | 6.6 | 6.9 | 6.6 | 6.8 | 12,227 | +0.00% |
| 2026-05-03 | 6.8 | 6.9 | 6.7 | 6.8 | 53,202 | +3.03% |