DSE : NFML
National Feed Mill Limited — Price history
Grain Mill Products · Bangladesh
Last price 12.8 BDT (At close: Oct 28, 2026) · Market cap 1.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Feed Mill Limited (NFML) closed at 12.9 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 | 12.8 | 13.1 | 12.6 | 12.9 | 304,417 | +0.78% |
| 2026-10-28 | 12.3 | 12.9 | 12.3 | 12.8 | 305,340 | +4.92% |
| 2026-10-27 | 12.3 | 12.4 | 12.1 | 12.2 | 185,156 | -0.81% |
| 2026-10-26 | 12.4 | 12.5 | 12.2 | 12.3 | 192,401 | -0.81% |
| 2026-10-25 | 12.7 | 13 | 12.4 | 12.4 | 211,529 | -2.36% |
| 2026-10-19 | 12.7 | 13 | 12.6 | 12.7 | 256,068 | -3.05% |
| 2026-10-17 | 13.4 | 13.5 | 13 | 13.1 | 279,934 | -1.50% |
| 2026-10-15 | 13 | 13.5 | 12.9 | 13.3 | 467,618 | +6.40% |
| 2026-10-14 | 13.1 | 13.3 | 11.9 | 12.5 | 487,957 | -3.85% |
| 2026-10-13 | 13.3 | 13.5 | 13 | 13 | 234,245 | -0.76% |
| 2026-10-12 | 13.7 | 13.7 | 13.1 | 13.1 | 270,175 | -2.96% |
| 2026-10-11 | 14.1 | 14.2 | 13.5 | 13.5 | 485,310 | -3.57% |
| 2026-10-08 | 14 | 14.5 | 14 | 14 | 412,666 | -1.41% |
| 2026-10-07 | 14.2 | 14.5 | 13.9 | 14.2 | 629,659 | +2.16% |
| 2026-10-06 | 14.5 | 14.6 | 13.8 | 13.9 | 262,168 | -1.42% |
| 2026-10-05 | 14.7 | 14.9 | 14 | 14.1 | 413,972 | -4.08% |
| 2026-10-04 | 15.1 | 15.1 | 14.6 | 14.7 | 427,642 | -2.65% |
| 2026-10-01 | 15.1 | 15.6 | 15 | 15.1 | 404,278 | -1.31% |
| 2026-09-30 | 15.3 | 15.6 | 14.8 | 15.3 | 324,534 | +0.00% |
| 2026-09-29 | 15.4 | 15.6 | 15.2 | 15.3 | 237,987 | +0.00% |
| 2026-09-28 | 15.6 | 15.7 | 15.2 | 15.3 | 384,625 | -1.29% |
| 2026-09-27 | 16 | 16.1 | 15.3 | 15.5 | 507,664 | -3.13% |
| 2026-09-24 | 16.3 | 16.6 | 15.9 | 16 | 733,326 | -0.62% |
| 2026-09-23 | 15.9 | 16.3 | 15.8 | 16.1 | 747,486 | +1.26% |
| 2026-09-22 | 16.2 | 16.6 | 15.7 | 15.9 | 1,347,530 | -1.85% |
| 2026-09-21 | 16.5 | 16.9 | 15.9 | 16.2 | 1,392,949 | +0.00% |
| 2026-09-20 | 15 | 16.2 | 15 | 16.2 | 1,337,014 | +9.46% |
| 2026-09-17 | 14.4 | 15 | 14.2 | 14.8 | 663,578 | +2.78% |
| 2026-09-16 | 14.6 | 14.9 | 14.3 | 14.4 | 447,951 | -1.37% |
| 2026-09-15 | 14.6 | 14.8 | 14.2 | 14.6 | 360,187 | +4.29% |
| 2026-09-14 | 14.9 | 15.1 | 13.8 | 14 | 454,300 | -6.04% |
| 2026-09-13 | 16 | 16 | 14.7 | 14.9 | 553,120 | -4.49% |
| 2026-09-10 | 15.5 | 16.5 | 15.4 | 15.6 | 500,608 | -3.11% |
| 2026-09-09 | 16.1 | 16.3 | 15.8 | 16.1 | 350,814 | +0.63% |
| 2026-09-08 | 16.7 | 16.8 | 15.9 | 16 | 389,257 | -2.44% |
| 2026-09-07 | 16.5 | 16.6 | 15.5 | 16.4 | 447,785 | +1.86% |
| 2026-09-06 | 17.1 | 17.1 | 16 | 16.1 | 689,811 | -5.85% |
| 2026-09-03 | 17.7 | 17.7 | 17 | 17.1 | 412,032 | -1.72% |
| 2026-09-02 | 17.4 | 17.7 | 16.5 | 17.4 | 1,312,358 | +4.82% |
| 2026-09-01 | 16.6 | 16.9 | 16.5 | 16.6 | 411,422 | +1.84% |
| 2026-08-31 | 16.3 | 16.6 | 16.2 | 16.3 | 488,439 | +0.00% |
| 2026-08-30 | 16.4 | 16.8 | 16.1 | 16.3 | 496,928 | -0.61% |
| 2026-08-27 | 16.5 | 17 | 16.3 | 16.4 | 652,404 | +0.61% |
| 2026-08-25 | 16.3 | 17.1 | 16.1 | 16.3 | 686,375 | -1.81% |
| 2026-08-24 | 16.6 | 17.6 | 16.5 | 16.6 | 971,544 | -3.49% |
| 2026-08-23 | 18.2 | 18.5 | 17 | 17.2 | 901,351 | -4.97% |
| 2026-08-20 | 18.5 | 18.7 | 17.9 | 18.1 | 677,679 | -2.16% |
| 2026-08-19 | 19.1 | 19.1 | 18.3 | 18.5 | 928,210 | -1.60% |
| 2026-08-18 | 19 | 19.7 | 18.6 | 18.8 | 893,094 | -0.53% |
| 2026-08-17 | 19.3 | 20 | 18.7 | 18.9 | 1,154,774 | -2.07% |
| 2026-08-16 | 20.1 | 20.3 | 19.2 | 19.3 | 905,655 | -3.02% |
| 2026-08-13 | 20.2 | 20.4 | 19.8 | 19.9 | 617,653 | -0.50% |
| 2026-08-12 | 20 | 20.7 | 19.9 | 20 | 1,147,987 | -1.48% |
| 2026-08-11 | 20.2 | 20.5 | 19.8 | 20.3 | 1,323,442 | +1.50% |
| 2026-08-10 | 20.3 | 20.3 | 19.8 | 20 | 765,417 | +0.00% |
| 2026-08-09 | 20.4 | 20.5 | 19.9 | 20 | 871,375 | -1.96% |
| 2026-08-06 | 20.4 | 20.8 | 20.1 | 20.4 | 1,743,806 | -1.92% |
| 2026-08-04 | 20.8 | 21.3 | 19.8 | 20.8 | 1,393,028 | -2.35% |
| 2026-08-03 | 21.5 | 21.7 | 21.2 | 21.3 | 1,772,428 | -0.47% |
| 2026-08-02 | 20.9 | 21.7 | 20.8 | 21.4 | 3,398,009 | +3.38% |
| 2026-07-30 | 20.7 | 20.9 | 20.5 | 20.7 | 1,372,090 | +0.00% |
| 2026-07-29 | 20.7 | 21.4 | 20.5 | 20.7 | 2,529,749 | -1.90% |
| 2026-07-28 | 20.5 | 21.4 | 20.5 | 21.1 | 3,403,467 | +3.94% |
| 2026-07-27 | 20 | 20.5 | 19.8 | 20.3 | 1,804,618 | +2.53% |
| 2026-07-26 | 20.3 | 20.5 | 19.7 | 19.8 | 1,305,290 | -1.98% |
| 2026-07-23 | 20.2 | 21 | 20.1 | 20.2 | 994,988 | -2.88% |
| 2026-07-22 | 20.8 | 21.3 | 20.6 | 20.8 | 2,191,823 | +0.97% |
| 2026-07-21 | 20.2 | 20.8 | 20.2 | 20.6 | 1,224,766 | +1.98% |
| 2026-07-20 | 20.3 | 20.7 | 20.1 | 20.2 | 1,354,252 | +0.50% |
| 2026-07-19 | 20.7 | 20.9 | 20 | 20.1 | 2,062,364 | -2.90% |
| 2026-07-16 | 21.2 | 21.3 | 20.6 | 20.7 | 2,125,775 | -2.36% |
| 2026-07-15 | 21.8 | 22.1 | 21.1 | 21.2 | 2,623,140 | -2.30% |
| 2026-07-14 | 21.7 | 22.1 | 20 | 21.7 | 5,853,453 | +3.83% |
| 2026-07-13 | 20.9 | 21.1 | 20.4 | 20.9 | 2,141,996 | +2.45% |
| 2026-07-12 | 21.2 | 21.2 | 20.2 | 20.4 | 2,959,843 | -2.86% |
| 2026-07-09 | 21 | 21.8 | 20.8 | 21 | 3,669,917 | -1.41% |
| 2026-07-08 | 21.3 | 21.6 | 20.3 | 21.3 | 3,405,004 | +5.45% |
| 2026-07-07 | 20.2 | 21.1 | 19.6 | 20.2 | 4,152,506 | -1.46% |
| 2026-07-06 | 21.5 | 21.8 | 20.3 | 20.5 | 5,172,751 | -5.09% |
| 2026-07-05 | 22 | 22 | 21.2 | 21.6 | 5,287,110 | -1.82% |
| 2026-07-02 | 23.3 | 23.3 | 21.7 | 22 | 6,437,357 | -5.17% |
| 2026-06-30 | 23.2 | 23.9 | 22.6 | 23.2 | 8,198,338 | +0.00% |
| 2026-06-29 | 23.2 | 23.4 | 22 | 23.2 | 8,039,602 | +0.43% |
| 2026-06-28 | 24.1 | 24.2 | 22.8 | 23.1 | 4,978,041 | -3.75% |
| 2026-06-25 | 24 | 24.1 | 22.2 | 24 | 13,983,680 | +8.11% |
| 2026-06-24 | 21.8 | 23.4 | 21.8 | 22.2 | 9,389,391 | +2.30% |
| 2026-06-23 | 22.4 | 22.6 | 21.4 | 21.7 | 4,629,396 | -3.12% |
| 2026-06-22 | 20.6 | 22.8 | 20.6 | 22.4 | 11,066,801 | +1.82% |
| 2026-06-21 | 21.3 | 22.8 | 20.8 | 22 | 6,886,001 | +3.77% |
| 2026-06-18 | 22.9 | 22.9 | 20.2 | 21.2 | 13,702,910 | +1.44% |
| 2026-06-17 | 20.9 | 20.9 | 20.9 | 20.9 | 2,545,194 | +10.00% |
| 2026-06-16 | 17.3 | 19 | 17 | 19 | 8,142,497 | +9.83% |
| 2026-06-15 | 16.7 | 17.6 | 16.6 | 17.3 | 3,922,739 | +4.22% |
| 2026-06-14 | 16.7 | 16.8 | 16.4 | 16.6 | 1,195,300 | +0.61% |
| 2026-06-11 | 16.5 | 16.9 | 16.4 | 16.5 | 1,456,277 | +0.00% |
| 2026-06-10 | 16.6 | 16.8 | 16.3 | 16.5 | 1,077,712 | +0.61% |
| 2026-06-09 | 16.3 | 16.5 | 16.1 | 16.4 | 1,086,768 | +1.23% |
| 2026-06-08 | 16.2 | 16.6 | 16 | 16.2 | 1,100,551 | +0.00% |
| 2026-06-07 | 16.9 | 17.1 | 16 | 16.2 | 1,688,440 | -2.99% |
| 2026-06-04 | 17.1 | 17.1 | 16.6 | 16.7 | 1,877,876 | -1.76% |
| 2026-06-03 | 17.3 | 17.4 | 16.8 | 17 | 2,115,725 | -0.58% |
| 2026-06-02 | 17.1 | 17.6 | 17 | 17.1 | 1,942,410 | -1.72% |
| 2026-06-01 | 17.4 | 17.5 | 16.7 | 17.4 | 2,329,134 | +4.19% |
| 2026-05-24 | 16.8 | 16.9 | 16.5 | 16.7 | 1,519,877 | +0.60% |
| 2026-05-23 | 17.5 | 17.5 | 16.5 | 16.6 | 2,038,126 | -1.78% |
| 2026-05-21 | 16.9 | 17.4 | 16.7 | 16.9 | 3,390,496 | -1.74% |
| 2026-05-20 | 17.3 | 17.8 | 16.7 | 17.2 | 4,979,500 | +4.88% |
| 2026-05-19 | 16.2 | 16.7 | 15.9 | 16.4 | 2,990,986 | +1.23% |
| 2026-05-18 | 16.2 | 17.3 | 16.1 | 16.2 | 2,097,441 | -4.14% |
| 2026-05-17 | 15.6 | 16.9 | 15.6 | 16.9 | 7,525,465 | +9.74% |
| 2026-05-14 | 15.6 | 15.8 | 15.3 | 15.4 | 1,437,606 | -1.28% |
| 2026-05-13 | 15.6 | 16.2 | 15.5 | 15.6 | 1,340,670 | -1.89% |
| 2026-05-12 | 15.6 | 16 | 15.5 | 15.9 | 1,409,370 | +3.25% |
| 2026-05-11 | 15.4 | 16.3 | 15.3 | 15.4 | 1,676,430 | -3.75% |
| 2026-05-10 | 16 | 16.6 | 15.9 | 16 | 2,893,453 | +0.00% |
| 2026-05-07 | 15.7 | 16.5 | 15.1 | 16 | 4,048,527 | +2.56% |
| 2026-05-06 | 15 | 15.9 | 15 | 15.6 | 2,568,758 | -1.27% |
| 2026-05-05 | 15.8 | 16.4 | 15.5 | 15.8 | 4,015,755 | +3.95% |
| 2026-05-04 | 14.1 | 15.2 | 14 | 15.2 | 2,177,354 | +9.35% |
| 2026-05-03 | 14 | 14.2 | 13.9 | 13.9 | 316,228 | +0.00% |