DSE : AMANFEED
Aman Feed PLC — Price history
Grain Mill Products · Bangladesh
Last price 29.1 BDT (At close: Oct 29, 2026) · Market cap 3.81B
Latest research: Aman Feed financial analysis: 10.8% gross margin, BDT 5.7bn loans, FY2026 EPS BDT 0.24 (Oct 2026) · Aman Feed: BDT 9.6bn of feed sales, a 10.8% gross margin and BDT 5.7bn of bank loans left FY2026 EPS at BDT 0.24
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aman Feed PLC (AMANFEED) closed at 29.1 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 | 28.7 | 29.4 | 28.5 | 29.1 | 618,412 | +2.11% |
| 2026-10-28 | 27.5 | 28.6 | 27.5 | 28.5 | 413,050 | +5.56% |
| 2026-10-27 | 27.1 | 27.2 | 26.3 | 27 | 149,975 | +1.12% |
| 2026-10-26 | 27.6 | 27.6 | 26.5 | 26.7 | 138,093 | -1.84% |
| 2026-10-25 | 28 | 28 | 27 | 27.2 | 175,887 | -2.16% |
| 2026-10-19 | 28.7 | 28.7 | 27.5 | 27.8 | 295,518 | -3.81% |
| 2026-10-17 | 28.7 | 29.2 | 28.6 | 28.9 | 443,868 | +1.05% |
| 2026-10-15 | 27.4 | 28.7 | 27.4 | 28.6 | 693,394 | +4.76% |
| 2026-10-14 | 27.5 | 27.7 | 27.1 | 27.3 | 316,530 | +0.37% |
| 2026-10-13 | 27.8 | 27.8 | 27 | 27.2 | 246,434 | +0.00% |
| 2026-10-12 | 27.3 | 28 | 26.9 | 27.2 | 234,920 | -1.09% |
| 2026-10-11 | 29 | 29 | 27.4 | 27.5 | 587,493 | -4.84% |
| 2026-10-08 | 29.1 | 29.4 | 28.8 | 28.9 | 400,253 | +0.00% |
| 2026-10-07 | 28.8 | 29.2 | 28.2 | 28.9 | 423,626 | +2.12% |
| 2026-10-06 | 28.8 | 29.2 | 28.1 | 28.3 | 518,754 | -1.05% |
| 2026-10-05 | 30.2 | 30.3 | 28.3 | 28.6 | 693,243 | -5.30% |
| 2026-10-04 | 30.7 | 30.7 | 30.1 | 30.2 | 365,237 | -1.63% |
| 2026-10-01 | 31.6 | 32 | 30.6 | 30.7 | 658,141 | -2.85% |
| 2026-09-30 | 31.6 | 31.9 | 30.5 | 31.6 | 652,761 | +4.29% |
| 2026-09-29 | 30.8 | 30.9 | 30.1 | 30.3 | 337,581 | -0.66% |
| 2026-09-28 | 30.5 | 31.2 | 30.3 | 30.5 | 323,055 | -0.65% |
| 2026-09-27 | 31.7 | 31.7 | 30.6 | 30.7 | 640,919 | -3.15% |
| 2026-09-24 | 31.7 | 32.7 | 31.6 | 31.7 | 644,748 | -0.63% |
| 2026-09-23 | 31.9 | 32.2 | 31 | 31.9 | 716,921 | +2.90% |
| 2026-09-22 | 32 | 32 | 30.7 | 31 | 551,362 | -2.21% |
| 2026-09-21 | 31.7 | 32.5 | 31.6 | 31.7 | 669,857 | -0.94% |
| 2026-09-20 | 32.2 | 32.3 | 31.6 | 32 | 746,057 | +1.27% |
| 2026-09-17 | 31.6 | 31.9 | 30.9 | 31.6 | 428,094 | +0.96% |
| 2026-09-16 | 31.5 | 31.6 | 30.9 | 31.3 | 471,034 | +0.97% |
| 2026-09-15 | 30.5 | 31.2 | 30.5 | 31 | 211,651 | +2.65% |
| 2026-09-14 | 31.2 | 31.6 | 30 | 30.2 | 438,267 | -1.63% |
| 2026-09-13 | 31.3 | 31.4 | 30.5 | 30.7 | 291,882 | -1.92% |
| 2026-09-10 | 32.1 | 32.6 | 31.2 | 31.3 | 397,880 | -2.49% |
| 2026-09-09 | 31.3 | 32.2 | 30.1 | 32.1 | 421,279 | +3.55% |
| 2026-09-08 | 32.7 | 33.5 | 30.6 | 31 | 1,062,381 | -4.32% |
| 2026-09-07 | 32.8 | 32.9 | 29.9 | 32.4 | 658,232 | -1.22% |
| 2026-09-06 | 35.4 | 35.4 | 32.5 | 32.8 | 505,753 | -7.08% |
| 2026-09-03 | 35.5 | 36.3 | 35 | 35.3 | 636,699 | -0.84% |
| 2026-09-02 | 35.6 | 35.9 | 34.4 | 35.6 | 675,254 | +3.19% |
| 2026-09-01 | 34.5 | 34.9 | 34.1 | 34.5 | 529,595 | +2.07% |
| 2026-08-31 | 33.8 | 34.1 | 32.6 | 33.8 | 460,158 | +2.74% |
| 2026-08-30 | 34.5 | 34.7 | 32.5 | 32.9 | 702,481 | -4.64% |
| 2026-08-27 | 36.7 | 36.9 | 34 | 34.5 | 815,665 | -5.99% |
| 2026-08-25 | 37.4 | 37.5 | 36.3 | 36.7 | 953,602 | -1.08% |
| 2026-08-24 | 37.1 | 37.8 | 36.9 | 37.1 | 737,407 | +0.00% |
| 2026-08-23 | 38.3 | 38.5 | 36.9 | 37.1 | 1,053,446 | -3.13% |
| 2026-08-20 | 38.6 | 38.8 | 38 | 38.3 | 1,039,500 | +0.26% |
| 2026-08-19 | 38.3 | 39.1 | 37.8 | 38.2 | 1,056,608 | -0.52% |
| 2026-08-18 | 39.2 | 39.7 | 38.2 | 38.4 | 2,408,298 | -1.03% |
| 2026-08-17 | 39.4 | 41.4 | 38.5 | 38.8 | 2,859,500 | -1.02% |
| 2026-08-16 | 38.5 | 39.5 | 38.5 | 39.2 | 1,585,885 | +2.62% |
| 2026-08-13 | 37.8 | 38.6 | 37.3 | 38.2 | 1,062,359 | +1.87% |
| 2026-08-12 | 37.5 | 38.5 | 37.3 | 37.5 | 1,163,349 | -1.83% |
| 2026-08-11 | 38.2 | 38.9 | 38.1 | 38.2 | 1,016,253 | -0.78% |
| 2026-08-10 | 38.5 | 38.6 | 37.9 | 38.5 | 833,137 | +0.52% |
| 2026-08-09 | 38.8 | 39.3 | 38.2 | 38.3 | 1,215,319 | -1.29% |
| 2026-08-06 | 38.8 | 39.9 | 38.3 | 38.8 | 2,738,369 | +1.84% |
| 2026-08-04 | 38.1 | 38.4 | 37.3 | 38.1 | 759,613 | +2.42% |
| 2026-08-03 | 37.2 | 38 | 37 | 37.2 | 1,094,636 | -0.80% |
| 2026-08-02 | 38.3 | 38.4 | 36.8 | 37.5 | 1,137,053 | -1.57% |
| 2026-07-30 | 38.3 | 38.5 | 37.8 | 38.1 | 955,805 | -0.52% |
| 2026-07-29 | 38.5 | 40 | 38.1 | 38.3 | 1,375,979 | -1.03% |
| 2026-07-28 | 38.1 | 39.2 | 38.1 | 38.7 | 1,441,851 | +1.84% |
| 2026-07-27 | 38 | 38.3 | 37 | 38 | 1,247,423 | +2.43% |
| 2026-07-26 | 38 | 38.1 | 36.9 | 37.1 | 1,229,239 | -2.37% |
| 2026-07-23 | 38 | 39.1 | 37.8 | 38 | 1,557,043 | -2.31% |
| 2026-07-22 | 39 | 39.8 | 38.7 | 38.9 | 1,604,127 | +0.52% |
| 2026-07-21 | 37.1 | 39.1 | 37.1 | 38.7 | 2,196,594 | +3.48% |
| 2026-07-20 | 37.8 | 37.9 | 37.2 | 37.4 | 1,746,323 | -1.06% |
| 2026-07-19 | 38 | 38.6 | 37.4 | 37.8 | 2,517,319 | +0.00% |
| 2026-07-16 | 37.8 | 38.3 | 36.2 | 37.8 | 2,881,357 | +3.28% |
| 2026-07-15 | 38.2 | 38.9 | 36.1 | 36.6 | 2,502,989 | -2.40% |
| 2026-07-14 | 37.5 | 37.5 | 34.3 | 37.5 | 3,816,650 | +9.97% |
| 2026-07-13 | 34.1 | 34.4 | 33.8 | 34.1 | 1,441,340 | +0.29% |
| 2026-07-12 | 34.5 | 34.8 | 33.8 | 34 | 1,214,492 | -0.87% |
| 2026-07-09 | 33.6 | 34.7 | 33.6 | 34.3 | 1,896,483 | +1.78% |
| 2026-07-08 | 32.9 | 33.9 | 32.8 | 33.7 | 573,823 | +2.43% |
| 2026-07-07 | 33.9 | 33.9 | 32.8 | 32.9 | 766,054 | -2.37% |
| 2026-07-06 | 33.9 | 34.3 | 33.6 | 33.7 | 803,989 | -0.59% |
| 2026-07-05 | 34.4 | 34.6 | 33.7 | 33.9 | 767,336 | -1.17% |
| 2026-07-02 | 34.3 | 34.5 | 33.9 | 34.3 | 964,492 | +0.88% |
| 2026-06-30 | 33.5 | 34.3 | 33.5 | 34 | 970,958 | +1.80% |
| 2026-06-29 | 34 | 34.1 | 33.3 | 33.4 | 811,614 | -1.47% |
| 2026-06-28 | 33.6 | 34.2 | 33.5 | 33.9 | 958,792 | +1.19% |
| 2026-06-25 | 33.3 | 33.7 | 32.9 | 33.5 | 1,018,317 | +0.90% |
| 2026-06-24 | 33 | 33.5 | 32.9 | 33.2 | 672,867 | +0.61% |
| 2026-06-23 | 33.1 | 33.2 | 32.3 | 33 | 567,957 | +0.30% |
| 2026-06-22 | 33.7 | 33.9 | 32.7 | 32.9 | 1,014,776 | -2.08% |
| 2026-06-21 | 34.5 | 34.6 | 33.3 | 33.6 | 860,634 | -2.61% |
| 2026-06-18 | 34.5 | 35.4 | 34.2 | 34.5 | 1,330,594 | -1.71% |
| 2026-06-17 | 35.1 | 35.4 | 34.6 | 35.1 | 1,504,065 | +1.74% |
| 2026-06-16 | 33.8 | 34.8 | 33.4 | 34.5 | 1,356,357 | +2.37% |
| 2026-06-15 | 34.8 | 35 | 33.4 | 33.7 | 1,440,687 | -3.16% |
| 2026-06-14 | 35.4 | 35.4 | 34.7 | 34.8 | 1,634,162 | -0.29% |
| 2026-06-11 | 34.9 | 35.6 | 33.7 | 34.9 | 1,993,897 | +2.35% |
| 2026-06-10 | 34.1 | 34.5 | 33.2 | 34.1 | 2,502,284 | +4.28% |
| 2026-06-09 | 31.5 | 33.2 | 31.1 | 32.7 | 1,518,035 | +4.81% |
| 2026-06-08 | 31.5 | 31.5 | 30.9 | 31.2 | 904,248 | -1.27% |
| 2026-06-07 | 32.5 | 32.5 | 31.3 | 31.6 | 1,127,527 | -1.25% |
| 2026-06-04 | 32.3 | 32.3 | 31.3 | 32 | 1,436,550 | +0.00% |
| 2026-06-03 | 31.5 | 32.4 | 31.5 | 32 | 1,495,854 | +1.59% |
| 2026-06-02 | 31.5 | 31.8 | 30.7 | 31.5 | 1,184,692 | +2.61% |
| 2026-06-01 | 30.7 | 31.9 | 30.4 | 30.7 | 936,534 | -2.54% |
| 2026-05-24 | 31.7 | 32.1 | 31.3 | 31.5 | 804,644 | -0.63% |
| 2026-05-23 | 31.5 | 32.6 | 31.2 | 31.7 | 1,484,499 | +0.63% |
| 2026-05-21 | 31.5 | 32.2 | 31.2 | 31.5 | 1,183,743 | -0.94% |
| 2026-05-20 | 32 | 32.4 | 31.6 | 31.8 | 1,096,676 | +0.00% |
| 2026-05-19 | 31.8 | 32.8 | 31.6 | 31.8 | 1,355,695 | -1.85% |
| 2026-05-18 | 32.4 | 32.9 | 31.9 | 32.4 | 1,726,185 | +1.25% |
| 2026-05-17 | 32.9 | 32.9 | 31.8 | 32 | 1,678,428 | -1.23% |
| 2026-05-14 | 30.5 | 32.8 | 30.5 | 32.4 | 3,677,183 | +8.00% |
| 2026-05-13 | 30.2 | 30.6 | 29.5 | 30 | 2,138,808 | -0.99% |
| 2026-05-12 | 30.3 | 31.4 | 30 | 30.3 | 2,204,900 | +0.66% |
| 2026-05-11 | 30.1 | 30.8 | 28.5 | 30.1 | 3,353,882 | +7.50% |
| 2026-05-10 | 28 | 28.6 | 27.8 | 28 | 1,228,671 | +1.08% |
| 2026-05-07 | 28 | 28 | 27.5 | 27.7 | 500,845 | -0.36% |
| 2026-05-06 | 27.5 | 28 | 27.3 | 27.8 | 765,521 | +0.72% |
| 2026-05-05 | 28.3 | 28.4 | 27.5 | 27.6 | 401,739 | -1.43% |
| 2026-05-04 | 28 | 28.8 | 26.5 | 28 | 1,697,912 | +5.66% |
| 2026-05-03 | 26.9 | 26.9 | 26.2 | 26.5 | 513,671 | -0.38% |