Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 207.40
+1.20 (0.58%)
At close: Jan 22, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 207.40 | 209.00 | 205.20 | 207.40 | 207.40 | 0.58% | 93,830 |
| Jan 21, 2026 | 206.20 | 209.90 | 205.70 | 206.20 | 206.20 | -0.43% | 159,224 |
| Jan 20, 2026 | 209.20 | 209.90 | 206.50 | 207.10 | 207.10 | -0.91% | 192,709 |
| Jan 19, 2026 | 213.50 | 214.00 | 208.50 | 209.00 | 209.00 | -1.51% | 234,133 |
| Jan 18, 2026 | 212.00 | 216.00 | 210.10 | 212.20 | 212.20 | 0.28% | 353,952 |
| Jan 15, 2026 | 211.60 | 213.00 | 207.60 | 211.60 | 211.60 | -0.24% | 268,339 |
| Jan 14, 2026 | 212.10 | 213.00 | 204.90 | 212.10 | 212.10 | 4.17% | 661,807 |
| Jan 13, 2026 | 203.60 | 204.70 | 198.30 | 203.60 | 203.60 | 2.78% | 400,332 |
| Jan 12, 2026 | 199.40 | 199.40 | 196.90 | 198.10 | 198.10 | -0.65% | 69,714 |
| Jan 11, 2026 | 203.50 | 203.60 | 198.10 | 199.40 | 199.40 | -2.01% | 106,298 |
| Jan 8, 2026 | 203.50 | 208.00 | 202.10 | 203.50 | 203.50 | 0.15% | 114,976 |
| Jan 7, 2026 | 203.20 | 204.00 | 197.70 | 203.20 | 203.20 | 2.63% | 203,694 |
| Jan 6, 2026 | 197.70 | 198.30 | 196.00 | 198.00 | 198.00 | 0.81% | 59,903 |
| Jan 5, 2026 | 196.40 | 199.10 | 195.80 | 196.40 | 196.40 | 0.20% | 63,835 |
| Jan 4, 2026 | 195.50 | 197.90 | 195.30 | 196.00 | 196.00 | 0.31% | 99,511 |
| 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 |