DSE : AMCLPRAN
Agricultural Marketing Company Limited — Price history
Bangladesh
Last price 206.4 BDT (At close: Oct 29, 2026) · Market cap 1.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Agricultural Marketing Company Limited (AMCLPRAN) closed at 206.4 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 | 208.4 | 208.4 | 206.3 | 206.4 | 2,396 | -0.96% |
| 2026-10-28 | 212.5 | 212.5 | 208 | 208.4 | 1,260 | -0.76% |
| 2026-10-27 | 213.9 | 213.9 | 207 | 210 | 6,682 | -0.85% |
| 2026-10-26 | 207.1 | 218 | 207 | 211.8 | 2,100 | +2.22% |
| 2026-10-25 | 209 | 209 | 207 | 207.2 | 3,229 | -2.13% |
| 2026-10-19 | 208.9 | 213 | 208.9 | 211.7 | 1,596 | +0.19% |
| 2026-10-17 | 215 | 215 | 210.4 | 211.3 | 576 | -0.33% |
| 2026-10-15 | 211.8 | 214.4 | 211.4 | 212 | 1,776 | -0.19% |
| 2026-10-14 | 217 | 219.6 | 211.8 | 212.4 | 3,600 | -0.14% |
| 2026-10-13 | 214.1 | 219 | 212 | 212.7 | 3,092 | -1.02% |
| 2026-10-12 | 220 | 220 | 214.4 | 214.9 | 3,921 | -2.41% |
| 2026-10-11 | 217 | 225 | 217 | 220.2 | 4,614 | +1.24% |
| 2026-10-08 | 216.4 | 219.8 | 214 | 217.5 | 9,424 | +0.93% |
| 2026-10-07 | 215.5 | 216 | 212.1 | 215.5 | 3,132 | +0.80% |
| 2026-10-06 | 213.8 | 216 | 213.4 | 213.8 | 753 | +0.14% |
| 2026-10-05 | 212.3 | 215 | 212.3 | 213.5 | 9,567 | +0.66% |
| 2026-10-04 | 215 | 215 | 211.1 | 212.1 | 2,143 | -1.67% |
| 2026-10-01 | 215.7 | 218 | 215.6 | 215.7 | 1,824 | -0.05% |
| 2026-09-30 | 215.8 | 218 | 215 | 215.8 | 2,144 | -0.64% |
| 2026-09-29 | 218 | 218.4 | 216.4 | 217.2 | 2,611 | +0.74% |
| 2026-09-28 | 215.8 | 217 | 215.5 | 215.6 | 984 | -0.09% |
| 2026-09-27 | 217.8 | 217.8 | 215 | 215.8 | 2,542 | +0.00% |
| 2026-09-24 | 215.8 | 220 | 215 | 215.8 | 4,096 | -1.82% |
| 2026-09-23 | 219.8 | 220 | 217 | 219.8 | 9,680 | +1.90% |
| 2026-09-22 | 215.7 | 216 | 213 | 215.7 | 5,582 | +0.94% |
| 2026-09-21 | 213.7 | 217.5 | 213 | 213.7 | 1,763 | -1.75% |
| 2026-09-20 | 216.4 | 218 | 216 | 217.5 | 4,073 | +0.60% |
| 2026-09-17 | 216.2 | 219.9 | 211 | 216.2 | 3,462 | +2.42% |
| 2026-09-16 | 211.7 | 214 | 208.9 | 211.1 | 4,065 | +1.05% |
| 2026-09-15 | 207.7 | 211.1 | 207.3 | 208.9 | 3,855 | +0.58% |
| 2026-09-14 | 207.7 | 213.4 | 207 | 207.7 | 4,305 | -1.56% |
| 2026-09-13 | 214.5 | 215.9 | 210.1 | 211 | 970 | -0.85% |
| 2026-09-10 | 216.8 | 218.8 | 212 | 212.8 | 4,638 | -1.66% |
| 2026-09-09 | 216.4 | 217.8 | 216.1 | 216.4 | 127 | +0.05% |
| 2026-09-08 | 217.3 | 219.8 | 216 | 216.3 | 881 | +0.42% |
| 2026-09-07 | 215.4 | 218.9 | 213.2 | 215.4 | 4,151 | -1.46% |
| 2026-09-06 | 220 | 223 | 218 | 218.6 | 2,874 | -1.58% |
| 2026-09-03 | 226.7 | 226.7 | 221.9 | 222.1 | 1,275 | -0.94% |
| 2026-09-02 | 221 | 226.4 | 221 | 224.2 | 3,679 | +1.45% |
| 2026-09-01 | 220 | 222 | 220 | 221 | 11,045 | +0.87% |
| 2026-08-31 | 220 | 222.9 | 218.7 | 219.1 | 3,381 | +0.00% |
| 2026-08-30 | 222.9 | 224.8 | 218.6 | 219.1 | 460 | -1.48% |
| 2026-08-27 | 222.9 | 223.1 | 221.6 | 222.4 | 2,161 | +1.37% |
| 2026-08-25 | 218 | 225.9 | 217.1 | 219.4 | 4,509 | -0.36% |
| 2026-08-24 | 226 | 226.2 | 219.6 | 220.2 | 6,617 | -2.65% |
| 2026-08-23 | 230 | 230 | 226 | 226.2 | 2,088 | -1.65% |
| 2026-08-20 | 233.9 | 233.9 | 227.8 | 230 | 733 | -0.52% |
| 2026-08-19 | 229.1 | 233 | 226 | 231.2 | 3,902 | +1.36% |
| 2026-08-18 | 231.5 | 232.1 | 226 | 228.1 | 3,333 | -0.83% |
| 2026-08-17 | 232.1 | 233 | 229.3 | 230 | 5,272 | -1.75% |
| 2026-08-16 | 242.5 | 243.9 | 233.5 | 234.1 | 9,793 | -1.01% |
| 2026-08-13 | 231.2 | 239.9 | 231.2 | 236.5 | 24,680 | +1.85% |
| 2026-08-12 | 232.2 | 235.1 | 232 | 232.2 | 14,412 | +0.56% |
| 2026-08-11 | 233 | 233 | 228.6 | 230.9 | 7,934 | -0.04% |
| 2026-08-10 | 233.6 | 234 | 230.6 | 231 | 1,383 | -0.60% |
| 2026-08-09 | 229.8 | 236 | 229.7 | 232.4 | 12,193 | +1.66% |
| 2026-08-06 | 229.6 | 232.9 | 226.2 | 228.6 | 6,200 | -0.35% |
| 2026-08-04 | 227 | 230 | 227 | 229.4 | 3,222 | +1.19% |
| 2026-08-03 | 227.2 | 230.9 | 226.5 | 226.7 | 8,559 | -0.13% |
| 2026-08-02 | 234 | 234 | 226.9 | 227 | 8,558 | +0.27% |
| 2026-07-30 | 230 | 230 | 225.2 | 226.4 | 7,321 | -0.13% |
| 2026-07-29 | 233.9 | 234.8 | 225.4 | 226.7 | 8,489 | -2.70% |
| 2026-07-28 | 227 | 233.9 | 227 | 233 | 6,130 | +2.46% |
| 2026-07-27 | 226.3 | 229.5 | 225.1 | 227.4 | 3,412 | +0.84% |
| 2026-07-26 | 230.8 | 230.8 | 225.3 | 225.5 | 9,640 | -2.08% |
| 2026-07-23 | 233.4 | 233.4 | 229.9 | 230.3 | 10,010 | -1.33% |
| 2026-07-22 | 237.9 | 237.9 | 233.2 | 233.4 | 4,784 | -1.48% |
| 2026-07-21 | 249 | 249 | 235 | 236.9 | 9,104 | +1.15% |
| 2026-07-20 | 235.7 | 235.9 | 232.2 | 234.2 | 6,315 | -0.34% |
| 2026-07-19 | 237.3 | 238.8 | 234.5 | 235 | 18,060 | -1.71% |
| 2026-07-16 | 233.1 | 249.8 | 233.1 | 239.1 | 33,089 | +0.50% |
| 2026-07-15 | 231 | 239 | 231 | 237.9 | 55,696 | +3.71% |
| 2026-07-14 | 230 | 230.3 | 227.7 | 229.4 | 20,354 | +0.79% |
| 2026-07-13 | 230 | 232 | 227 | 227.6 | 43,816 | -1.04% |
| 2026-07-12 | 225.8 | 230.4 | 224.7 | 230 | 24,544 | +1.86% |
| 2026-07-09 | 226 | 228.4 | 224.6 | 225.8 | 9,122 | -0.57% |
| 2026-07-08 | 226 | 229.9 | 226 | 227.1 | 15,322 | -0.39% |
| 2026-07-07 | 229 | 231.9 | 227 | 228 | 50,966 | +0.40% |
| 2026-07-06 | 221.3 | 228.5 | 220.7 | 227.1 | 37,711 | +2.62% |
| 2026-07-05 | 219.6 | 222.7 | 218.6 | 221.3 | 11,106 | +0.09% |
| 2026-07-02 | 222.4 | 222.4 | 219.1 | 221.1 | 6,314 | -0.63% |
| 2026-06-30 | 219.3 | 224 | 219.3 | 222.5 | 13,741 | +0.50% |
| 2026-06-29 | 221.1 | 222.8 | 219.5 | 221.4 | 13,297 | -0.63% |
| 2026-06-28 | 224 | 224 | 219 | 222.8 | 8,158 | +1.09% |
| 2026-06-25 | 218 | 222 | 218 | 220.4 | 9,459 | +1.15% |
| 2026-06-24 | 216.6 | 218.1 | 216.6 | 217.9 | 2,531 | +0.55% |
| 2026-06-23 | 217.2 | 218 | 216 | 216.7 | 8,549 | -0.23% |
| 2026-06-22 | 218.8 | 218.8 | 216.5 | 217.2 | 13,315 | -0.23% |
| 2026-06-21 | 218.2 | 219.2 | 215.7 | 217.7 | 14,545 | -0.23% |
| 2026-06-18 | 218.4 | 219.9 | 216.2 | 218.2 | 6,183 | +0.60% |
| 2026-06-17 | 218.3 | 220.3 | 216.1 | 216.9 | 6,493 | -0.64% |
| 2026-06-16 | 220.1 | 220.1 | 218 | 218.3 | 4,456 | -0.41% |
| 2026-06-15 | 220.9 | 222.9 | 218.2 | 219.2 | 12,013 | -0.45% |
| 2026-06-14 | 220 | 222.5 | 218.4 | 220.2 | 18,308 | +0.50% |
| 2026-06-11 | 215.2 | 219.7 | 215.2 | 219.1 | 21,712 | +1.62% |
| 2026-06-10 | 218.7 | 219.4 | 215 | 215.6 | 11,700 | -0.69% |
| 2026-06-09 | 218 | 218 | 216.5 | 217.1 | 19,427 | +0.18% |
| 2026-06-08 | 218 | 218.9 | 216 | 216.7 | 13,363 | -1.01% |
| 2026-06-07 | 223 | 224 | 218.7 | 218.9 | 17,060 | -1.04% |
| 2026-06-04 | 218.1 | 222.7 | 217 | 221.2 | 19,101 | +1.19% |
| 2026-06-03 | 215.7 | 219.7 | 215.7 | 218.6 | 11,494 | +1.39% |
| 2026-06-02 | 215.3 | 217 | 215.3 | 215.6 | 8,946 | +0.14% |
| 2026-06-01 | 215.7 | 219 | 214.9 | 215.3 | 6,073 | -0.19% |
| 2026-05-24 | 217 | 218 | 215.2 | 215.7 | 8,201 | -0.64% |
| 2026-05-23 | 218.7 | 218.9 | 216 | 217.1 | 4,350 | -0.32% |
| 2026-05-21 | 216 | 219.4 | 216 | 217.8 | 15,928 | +0.83% |
| 2026-05-20 | 213.9 | 217.4 | 213.9 | 216 | 10,719 | +1.08% |
| 2026-05-19 | 212.6 | 214.7 | 212.1 | 213.7 | 9,115 | +0.33% |
| 2026-05-18 | 217.9 | 217.9 | 211.9 | 213 | 15,396 | -0.37% |
| 2026-05-17 | 219.8 | 221 | 213.2 | 213.8 | 23,664 | -1.02% |
| 2026-05-14 | 219.1 | 219.4 | 215.5 | 216 | 23,130 | -1.37% |
| 2026-05-13 | 222.5 | 223.2 | 218.3 | 219 | 30,417 | -2.23% |
| 2026-05-12 | 229.6 | 233 | 223.6 | 224 | 36,141 | -2.44% |
| 2026-05-11 | 219.8 | 234.9 | 219.6 | 229.6 | 95,147 | +4.55% |
| 2026-05-10 | 210.1 | 220.3 | 210.1 | 219.6 | 42,949 | +4.62% |
| 2026-05-07 | 214.9 | 215 | 209.5 | 209.9 | 8,059 | -0.24% |
| 2026-05-06 | 212.1 | 212.8 | 210.1 | 210.4 | 17,019 | -0.85% |
| 2026-05-05 | 215.2 | 215.2 | 211.6 | 212.2 | 9,607 | -0.98% |
| 2026-05-04 | 211.1 | 215 | 211.1 | 214.3 | 16,931 | +0.56% |
| 2026-05-03 | 212.5 | 214.9 | 212.2 | 213.1 | 2,740 | +0.42% |