Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 195.40
+0.80 (0.41%)
At close: Jan 1, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 195.40 | 197.90 | 194.60 | 195.40 | 195.40 | 0.41% | 73,980 |
| Dec 30, 2025 | 194.60 | 195.40 | 193.80 | 194.60 | 194.60 | 0.21% | 37,345 |
| Dec 29, 2025 | 194.20 | 195.00 | 192.60 | 194.20 | 194.20 | 0.26% | 32,572 |
| Dec 28, 2025 | 196.00 | 196.70 | 193.40 | 193.70 | 193.70 | 0.05% | 36,336 |
| Dec 24, 2025 | 193.60 | 196.00 | 193.20 | 193.60 | 193.60 | -1.17% | 59,702 |
| Dec 23, 2025 | 198.00 | 198.00 | 194.40 | 195.90 | 195.90 | -0.56% | 81,125 |
| Dec 22, 2025 | 195.90 | 200.00 | 195.90 | 197.00 | 197.00 | 0.51% | 93,781 |
| Dec 21, 2025 | 194.00 | 197.00 | 191.80 | 196.00 | 196.00 | 0.62% | 51,616 |
| Dec 18, 2025 | 194.80 | 197.00 | 193.60 | 194.80 | 194.80 | -0.41% | 74,024 |
| Dec 17, 2025 | 196.00 | 197.00 | 194.20 | 195.60 | 195.60 | -0.46% | 79,829 |
| Dec 15, 2025 | 196.50 | 199.30 | 194.10 | 196.50 | 196.50 | -0.86% | 141,266 |
| Dec 14, 2025 | 198.50 | 203.10 | 195.20 | 198.20 | 198.20 | - | 338,804 |
| Dec 11, 2025 | 189.40 | 199.30 | 189.10 | 198.20 | 198.20 | 4.59% | 195,475 |
| Dec 10, 2025 | 189.50 | 191.00 | 185.20 | 189.50 | 189.50 | 2.05% | 85,578 |
| Dec 9, 2025 | 185.70 | 187.10 | 184.90 | 185.70 | 185.70 | 0.32% | 30,099 |
| Dec 8, 2025 | 185.10 | 187.80 | 184.00 | 185.10 | 185.10 | - | 36,514 |
| Dec 7, 2025 | 181.30 | 186.00 | 180.50 | 185.10 | 185.10 | 2.15% | 47,032 |
| Dec 4, 2025 | 181.00 | 182.00 | 180.30 | 181.20 | 181.20 | -0.38% | 14,694 |
| Dec 3, 2025 | 181.20 | 183.00 | 180.00 | 181.90 | 181.90 | 0.83% | 59,694 |
| Dec 2, 2025 | 180.40 | 182.30 | 178.80 | 180.40 | 180.40 | 0.89% | 36,153 |
| Dec 1, 2025 | 178.80 | 181.10 | 178.40 | 178.80 | 178.80 | -1.54% | 48,998 |
| Nov 30, 2025 | 180.90 | 182.50 | 179.00 | 181.60 | 181.60 | 1.74% | 40,425 |
| Nov 27, 2025 | 176.90 | 178.80 | 175.60 | 178.50 | 178.50 | 1.36% | 25,954 |
| Nov 26, 2025 | 176.10 | 177.90 | 175.10 | 176.10 | 176.10 | -0.23% | 23,068 |
| Nov 25, 2025 | 178.70 | 178.70 | 175.80 | 176.50 | 176.50 | 0.34% | 44,526 |
| Nov 24, 2025 | 176.00 | 176.90 | 172.00 | 175.90 | 175.90 | 0.80% | 60,758 |
| Nov 23, 2025 | 176.20 | 176.20 | 173.70 | 174.50 | 174.50 | -0.96% | 13,247 |
| Nov 20, 2025 | 178.20 | 179.80 | 176.00 | 176.20 | 176.20 | -1.45% | 43,563 |
| Nov 18, 2025 | 179.60 | 182.70 | 178.30 | 178.80 | 176.30 | -0.45% | 37,756 |
| Nov 17, 2025 | 181.10 | 184.00 | 179.00 | 179.60 | 177.09 | -1.48% | 54,234 |
| Nov 16, 2025 | 180.70 | 183.90 | 177.00 | 182.30 | 179.75 | 0.89% | 90,680 |
| Nov 13, 2025 | 183.00 | 185.00 | 177.60 | 180.70 | 178.17 | -0.88% | 88,581 |
| Nov 12, 2025 | 180.20 | 183.60 | 180.20 | 182.30 | 179.75 | -0.22% | 56,550 |
| Nov 11, 2025 | 175.50 | 185.90 | 175.50 | 182.70 | 180.15 | 4.16% | 61,264 |
| Nov 10, 2025 | 176.50 | 178.90 | 175.10 | 175.40 | 172.95 | -1.24% | 33,997 |
| Nov 9, 2025 | 174.70 | 180.00 | 174.70 | 177.60 | 175.12 | -0.56% | 22,047 |
| Nov 6, 2025 | 177.20 | 180.00 | 173.30 | 178.60 | 176.10 | 0.79% | 18,544 |
| Nov 5, 2025 | 174.00 | 178.10 | 172.20 | 177.20 | 174.72 | 1.37% | 17,890 |
| Nov 4, 2025 | 183.30 | 183.30 | 172.90 | 174.80 | 172.36 | -2.73% | 45,608 |
| Nov 3, 2025 | 171.00 | 186.00 | 171.00 | 179.70 | 177.19 | -2.34% | 44,896 |
| Nov 2, 2025 | 178.50 | 186.90 | 178.10 | 184.00 | 181.43 | 3.90% | 80,123 |
| Oct 30, 2025 | 171.60 | 179.80 | 170.60 | 177.10 | 174.62 | 3.75% | 76,800 |
| Oct 29, 2025 | 170.10 | 171.20 | 166.50 | 170.70 | 168.31 | -0.99% | 71,341 |
| Oct 28, 2025 | 174.00 | 174.00 | 170.00 | 172.40 | 169.99 | 1.29% | 25,834 |
| Oct 27, 2025 | 171.00 | 173.20 | 169.70 | 170.20 | 167.82 | -0.93% | 35,798 |
| Oct 26, 2025 | 171.10 | 174.50 | 171.10 | 171.80 | 169.40 | 0.53% | 28,971 |
| Oct 23, 2025 | 168.60 | 171.60 | 168.60 | 170.90 | 168.51 | 0.95% | 33,104 |
| Oct 22, 2025 | 168.20 | 172.70 | 168.00 | 169.30 | 166.93 | -0.65% | 10,816 |
| Oct 21, 2025 | 174.80 | 174.80 | 170.10 | 170.40 | 168.02 | -0.87% | 9,931 |
| Oct 20, 2025 | 166.80 | 172.90 | 166.80 | 171.90 | 169.50 | 1.78% | 20,147 |