Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
178.60
0.00 (0.00%)
At close: Sep 23, 2025

DSE:ACI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025176.60179.00176.60178.70178.700.06%9,906
Sep 23, 2025176.30178.80176.30178.60178.60-6,049
Sep 22, 2025176.10179.90175.50178.60178.600.79%17,313
Sep 21, 2025180.00181.50177.20177.20177.20-1.17%17,057
Sep 18, 2025181.70183.00178.70179.30179.30-0.06%22,741
Sep 17, 2025181.90181.90178.60179.40179.400.50%18,810
Sep 16, 2025177.70181.90177.40178.50178.500.45%26,866
Sep 15, 2025181.00181.00177.00177.70177.70-1.88%25,441
Sep 14, 2025184.70184.70180.50181.10181.10-0.17%19,511
Sep 11, 2025185.50185.50180.80181.40181.40-1.20%41,760
Sep 10, 2025187.50187.80183.00183.60183.60-1.34%39,263
Sep 9, 2025186.00188.00185.00186.10186.100.11%42,576
Sep 8, 2025190.60192.50185.20185.90185.90-2.36%95,681
Sep 7, 2025193.80193.80190.00190.40190.40-1.70%121,402
Sep 4, 2025197.80198.00193.10193.70193.70-0.82%29,617
Sep 3, 2025192.80196.00191.10195.30195.301.30%85,169
Sep 2, 2025195.60195.60191.50192.80192.80-0.16%34,480
Sep 1, 2025192.00194.80191.10193.10193.100.94%30,090
Aug 31, 2025194.90194.90191.00191.30191.30-0.73%59,809
Aug 28, 2025195.00195.90192.00192.70192.700.05%63,762
Aug 27, 2025190.90194.70190.90192.60192.600.05%60,425
Aug 26, 2025192.30196.00191.80192.50192.50-0.10%72,784
Aug 25, 2025193.10194.90192.00192.70192.70-0.67%62,516
Aug 24, 2025192.90196.00192.90194.00194.000.41%42,701
Aug 21, 2025197.00197.00190.00193.20193.20-1.23%90,382
Aug 20, 2025196.00199.10195.20195.60195.60-0.86%29,374
Aug 19, 2025201.80203.60195.30197.30197.30-2.23%63,533
Aug 18, 2025195.00204.00195.00201.80201.804.67%186,181
Aug 17, 2025195.90195.90192.10192.80192.80-0.98%42,182
Aug 14, 2025194.90196.50194.00194.70194.70-24,144
Aug 13, 2025194.50196.00192.20194.70194.700.78%40,946
Aug 12, 2025194.20195.90192.50193.20193.20-0.51%32,368
Aug 11, 2025197.90197.90193.00194.20194.200.57%30,937
Aug 10, 2025198.70198.70192.00193.10193.10-1.73%39,711
Aug 7, 2025200.90201.70196.00196.50196.50-1.55%48,768
Aug 6, 2025200.00204.00198.00199.60199.60-0.60%111,124
Aug 4, 2025202.00204.80199.10200.80200.80-177,493
Aug 3, 2025193.20202.70192.10200.80200.803.83%115,456
Jul 31, 2025194.80194.80192.70193.40193.400.36%40,462
Jul 30, 2025192.20194.50192.00192.70192.700.26%11,832
Jul 29, 2025192.20195.00192.00192.20192.20-0.47%17,469
Jul 28, 2025193.00195.90192.00193.10193.10-0.87%38,715
Jul 27, 2025194.00195.70190.20194.80194.801.19%40,209
Jul 24, 2025195.00198.40192.00192.50192.50-1.64%68,958
Jul 23, 2025194.70198.50193.60195.70195.700.57%75,892
Jul 22, 2025195.00197.10192.00194.60194.60-0.92%84,522
Jul 21, 2025198.00201.00195.30196.40196.40-1.55%97,928
Jul 20, 2025202.90202.90198.10199.50199.500.25%51,760
Jul 17, 2025206.00208.20197.10199.00199.00-3.44%140,871
Jul 16, 2025203.00207.00201.10206.10206.101.58%456,733