Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 195.30
+2.50 (1.30%)
At close: Sep 3, 2025
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 192.80 | 196.00 | 191.10 | 195.30 | 195.30 | 1.30% | 85,169 |
| Sep 2, 2025 | 195.60 | 195.60 | 191.50 | 192.80 | 192.80 | -0.16% | 34,480 |
| Sep 1, 2025 | 192.00 | 194.80 | 191.10 | 193.10 | 193.10 | 0.94% | 30,090 |
| Aug 31, 2025 | 194.90 | 194.90 | 191.00 | 191.30 | 191.30 | -0.73% | 59,809 |
| Aug 28, 2025 | 195.00 | 195.90 | 192.00 | 192.70 | 192.70 | 0.05% | 63,762 |
| Aug 27, 2025 | 190.90 | 194.70 | 190.90 | 192.60 | 192.60 | 0.05% | 60,425 |
| Aug 26, 2025 | 192.30 | 196.00 | 191.80 | 192.50 | 192.50 | -0.10% | 72,784 |
| Aug 25, 2025 | 193.10 | 194.90 | 192.00 | 192.70 | 192.70 | -0.67% | 62,516 |
| Aug 24, 2025 | 192.90 | 196.00 | 192.90 | 194.00 | 194.00 | 0.41% | 42,701 |
| Aug 21, 2025 | 197.00 | 197.00 | 190.00 | 193.20 | 193.20 | -1.23% | 90,382 |
| Aug 20, 2025 | 196.00 | 199.10 | 195.20 | 195.60 | 195.60 | -0.86% | 29,374 |
| Aug 19, 2025 | 201.80 | 203.60 | 195.30 | 197.30 | 197.30 | -2.23% | 63,533 |
| Aug 18, 2025 | 195.00 | 204.00 | 195.00 | 201.80 | 201.80 | 4.67% | 186,181 |
| Aug 17, 2025 | 195.90 | 195.90 | 192.10 | 192.80 | 192.80 | -0.98% | 42,182 |
| Aug 14, 2025 | 194.90 | 196.50 | 194.00 | 194.70 | 194.70 | - | 24,144 |
| Aug 13, 2025 | 194.50 | 196.00 | 192.20 | 194.70 | 194.70 | 0.78% | 40,946 |
| Aug 12, 2025 | 194.20 | 195.90 | 192.50 | 193.20 | 193.20 | -0.51% | 32,368 |
| Aug 11, 2025 | 197.90 | 197.90 | 193.00 | 194.20 | 194.20 | 0.57% | 30,937 |
| Aug 10, 2025 | 198.70 | 198.70 | 192.00 | 193.10 | 193.10 | -1.73% | 39,711 |
| Aug 7, 2025 | 200.90 | 201.70 | 196.00 | 196.50 | 196.50 | -1.55% | 48,768 |
| Aug 6, 2025 | 200.00 | 204.00 | 198.00 | 199.60 | 199.60 | -0.60% | 111,124 |
| Aug 4, 2025 | 202.00 | 204.80 | 199.10 | 200.80 | 200.80 | - | 177,493 |
| Aug 3, 2025 | 193.20 | 202.70 | 192.10 | 200.80 | 200.80 | 3.83% | 115,456 |
| Jul 31, 2025 | 194.80 | 194.80 | 192.70 | 193.40 | 193.40 | 0.36% | 40,462 |
| Jul 30, 2025 | 192.20 | 194.50 | 192.00 | 192.70 | 192.70 | 0.26% | 11,832 |
| Jul 29, 2025 | 192.20 | 195.00 | 192.00 | 192.20 | 192.20 | -0.47% | 17,469 |
| Jul 28, 2025 | 193.00 | 195.90 | 192.00 | 193.10 | 193.10 | -0.87% | 38,715 |
| Jul 27, 2025 | 194.00 | 195.70 | 190.20 | 194.80 | 194.80 | 1.19% | 40,209 |
| Jul 24, 2025 | 195.00 | 198.40 | 192.00 | 192.50 | 192.50 | -1.64% | 68,958 |
| Jul 23, 2025 | 194.70 | 198.50 | 193.60 | 195.70 | 195.70 | 0.57% | 75,892 |
| Jul 22, 2025 | 195.00 | 197.10 | 192.00 | 194.60 | 194.60 | -0.92% | 84,522 |
| Jul 21, 2025 | 198.00 | 201.00 | 195.30 | 196.40 | 196.40 | -1.55% | 97,928 |
| Jul 20, 2025 | 202.90 | 202.90 | 198.10 | 199.50 | 199.50 | 0.25% | 51,760 |
| Jul 17, 2025 | 206.00 | 208.20 | 197.10 | 199.00 | 199.00 | -3.44% | 140,871 |
| Jul 16, 2025 | 203.00 | 207.00 | 201.10 | 206.10 | 206.10 | 1.58% | 456,733 |
| Jul 15, 2025 | 195.20 | 204.80 | 195.20 | 202.90 | 202.90 | 3.94% | 157,312 |
| Jul 14, 2025 | 197.50 | 197.50 | 194.20 | 195.20 | 195.20 | -0.91% | 88,373 |
| Jul 13, 2025 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | 0.25% | 112,126 |
| Jul 10, 2025 | 189.80 | 197.20 | 188.30 | 196.50 | 196.50 | 4.13% | 181,067 |
| Jul 9, 2025 | 188.00 | 189.60 | 185.70 | 188.70 | 188.70 | 1.40% | 68,697 |
| Jul 8, 2025 | 187.00 | 187.90 | 184.70 | 186.10 | 186.10 | -0.43% | 48,128 |
| Jul 7, 2025 | 189.00 | 189.90 | 186.00 | 186.90 | 186.90 | 0.21% | 86,086 |
| Jul 3, 2025 | 187.50 | 190.70 | 186.00 | 186.50 | 186.50 | -1.22% | 69,172 |
| Jul 2, 2025 | 187.30 | 189.00 | 186.00 | 188.80 | 188.80 | 0.27% | 45,967 |
| Jun 30, 2025 | 183.90 | 189.50 | 182.50 | 188.30 | 188.30 | 2.84% | 68,379 |
| Jun 29, 2025 | 189.80 | 189.80 | 182.50 | 183.10 | 183.10 | -1.93% | 100,734 |
| Jun 26, 2025 | 187.00 | 189.90 | 186.00 | 186.70 | 186.70 | -1.06% | 47,070 |
| Jun 25, 2025 | 179.70 | 191.90 | 179.70 | 188.70 | 188.70 | 4.83% | 143,842 |
| Jun 24, 2025 | 179.90 | 183.00 | 175.20 | 180.00 | 180.00 | 1.75% | 61,380 |
| Jun 23, 2025 | 172.00 | 177.10 | 167.80 | 176.90 | 176.90 | 4.30% | 64,423 |