Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 177.10
+6.40 (3.75%)
At close: Oct 30, 2025
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 171.60 | 179.80 | 170.60 | 177.10 | 177.10 | 3.75% | 76,800 |
| Oct 29, 2025 | 170.10 | 171.20 | 166.50 | 170.70 | 170.70 | -0.99% | 71,341 |
| Oct 28, 2025 | 174.00 | 174.00 | 170.00 | 172.40 | 172.40 | 1.29% | 25,834 |
| Oct 27, 2025 | 171.00 | 173.20 | 169.70 | 170.20 | 170.20 | -0.93% | 35,798 |
| Oct 26, 2025 | 171.10 | 174.50 | 171.10 | 171.80 | 171.80 | 0.53% | 28,971 |
| Oct 23, 2025 | 168.60 | 171.60 | 168.60 | 170.90 | 170.90 | 0.95% | 33,104 |
| Oct 22, 2025 | 168.20 | 172.70 | 168.00 | 169.30 | 169.30 | -0.65% | 10,816 |
| Oct 21, 2025 | 174.80 | 174.80 | 170.10 | 170.40 | 170.40 | -0.87% | 9,931 |
| Oct 20, 2025 | 166.80 | 172.90 | 166.80 | 171.90 | 171.90 | 1.78% | 20,147 |
| Oct 19, 2025 | 165.50 | 174.00 | 165.50 | 168.90 | 168.90 | 1.87% | 13,923 |
| Oct 16, 2025 | 167.20 | 167.80 | 165.10 | 165.80 | 165.80 | -1.25% | 12,228 |
| Oct 15, 2025 | 172.10 | 173.30 | 167.70 | 167.90 | 167.90 | -2.44% | 23,153 |
| Oct 14, 2025 | 178.90 | 179.90 | 171.00 | 172.10 | 172.10 | -1.54% | 28,643 |
| Oct 13, 2025 | 173.30 | 176.00 | 173.00 | 174.80 | 174.80 | -0.06% | 10,461 |
| Oct 12, 2025 | 178.20 | 178.20 | 174.50 | 174.90 | 174.90 | -0.74% | 11,955 |
| Oct 9, 2025 | 177.10 | 191.00 | 175.30 | 176.20 | 176.20 | -1.23% | 25,755 |
| Oct 8, 2025 | 182.00 | 182.00 | 177.50 | 178.40 | 178.40 | -1.92% | 22,995 |
| Oct 7, 2025 | 184.00 | 184.20 | 181.50 | 181.90 | 181.90 | -1.57% | 30,721 |
| Oct 6, 2025 | 184.20 | 188.70 | 184.20 | 184.80 | 184.80 | -0.81% | 11,855 |
| Oct 5, 2025 | 184.00 | 190.00 | 183.90 | 186.30 | 186.30 | 0.76% | 33,332 |
| Sep 30, 2025 | 185.00 | 187.00 | 183.50 | 184.90 | 184.90 | 0.76% | 18,027 |
| Sep 29, 2025 | 180.80 | 185.00 | 180.80 | 183.50 | 183.50 | 1.49% | 23,850 |
| Sep 28, 2025 | 179.50 | 182.00 | 179.00 | 180.80 | 180.80 | 1.40% | 13,496 |
| Sep 25, 2025 | 179.50 | 181.20 | 178.00 | 178.30 | 178.30 | -0.22% | 28,247 |
| Sep 24, 2025 | 176.60 | 179.00 | 176.60 | 178.70 | 178.70 | 0.06% | 9,906 |
| Sep 23, 2025 | 176.30 | 178.80 | 176.30 | 178.60 | 178.60 | - | 6,049 |
| Sep 22, 2025 | 176.10 | 179.90 | 175.50 | 178.60 | 178.60 | 0.79% | 17,313 |
| Sep 21, 2025 | 180.00 | 181.50 | 177.20 | 177.20 | 177.20 | -1.17% | 17,057 |
| Sep 18, 2025 | 181.70 | 183.00 | 178.70 | 179.30 | 179.30 | -0.06% | 22,741 |
| Sep 17, 2025 | 181.90 | 181.90 | 178.60 | 179.40 | 179.40 | 0.50% | 18,810 |
| Sep 16, 2025 | 177.70 | 181.90 | 177.40 | 178.50 | 178.50 | 0.45% | 26,866 |
| Sep 15, 2025 | 181.00 | 181.00 | 177.00 | 177.70 | 177.70 | -1.88% | 25,441 |
| Sep 14, 2025 | 184.70 | 184.70 | 180.50 | 181.10 | 181.10 | -0.17% | 19,511 |
| Sep 11, 2025 | 185.50 | 185.50 | 180.80 | 181.40 | 181.40 | -1.20% | 41,760 |
| Sep 10, 2025 | 187.50 | 187.80 | 183.00 | 183.60 | 183.60 | -1.34% | 39,263 |
| Sep 9, 2025 | 186.00 | 188.00 | 185.00 | 186.10 | 186.10 | 0.11% | 42,576 |
| Sep 8, 2025 | 190.60 | 192.50 | 185.20 | 185.90 | 185.90 | -2.36% | 95,681 |
| Sep 7, 2025 | 193.80 | 193.80 | 190.00 | 190.40 | 190.40 | -1.70% | 121,402 |
| Sep 4, 2025 | 197.80 | 198.00 | 193.10 | 193.70 | 193.70 | -0.82% | 29,617 |
| 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 |