Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 185.50
+0.30 (0.16%)
At close: May 24, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 185.00 | 186.70 | 184.50 | 185.50 | 185.50 | 0.16% | 38,225 |
| May 23, 2026 | 185.60 | 187.00 | 185.00 | 185.20 | 185.20 | -0.05% | 36,817 |
| May 21, 2026 | 185.30 | 186.90 | 185.00 | 185.30 | 185.30 | -0.27% | 38,901 |
| May 20, 2026 | 187.00 | 188.20 | 185.50 | 185.80 | 185.80 | -0.05% | 15,607 |
| May 19, 2026 | 186.10 | 188.50 | 185.20 | 185.90 | 185.90 | 0.11% | 18,747 |
| May 18, 2026 | 185.70 | 190.90 | 185.10 | 185.70 | 185.70 | -1.64% | 30,166 |
| May 17, 2026 | 190.40 | 190.80 | 188.00 | 188.80 | 188.80 | -0.84% | 13,923 |
| May 14, 2026 | 192.50 | 194.50 | 190.00 | 190.40 | 190.40 | -1.19% | 18,427 |
| May 13, 2026 | 192.70 | 197.00 | 192.00 | 192.70 | 192.70 | -1.18% | 12,806 |
| May 12, 2026 | 195.00 | 196.00 | 191.20 | 195.00 | 195.00 | 1.35% | 32,914 |
| May 11, 2026 | 192.40 | 193.90 | 189.50 | 192.40 | 192.40 | 1.53% | 32,296 |
| May 10, 2026 | 193.00 | 193.00 | 189.00 | 189.50 | 189.50 | -0.26% | 23,480 |
| May 7, 2026 | 190.00 | 193.50 | 189.20 | 190.00 | 190.00 | -0.47% | 22,980 |
| May 6, 2026 | 190.90 | 192.50 | 186.80 | 190.90 | 190.90 | 1.38% | 58,999 |
| May 5, 2026 | 192.50 | 192.60 | 187.50 | 188.30 | 188.30 | -0.63% | 40,142 |
| May 4, 2026 | 189.50 | 192.50 | 188.60 | 189.50 | 189.50 | 0.53% | 42,055 |
| May 3, 2026 | 198.00 | 198.00 | 188.00 | 188.50 | 188.50 | -2.73% | 70,090 |
| Apr 30, 2026 | 193.80 | 200.00 | 192.60 | 193.80 | 193.80 | -4.63% | 158,307 |
| Apr 29, 2026 | 203.20 | 205.70 | 202.50 | 203.20 | 203.20 | -0.29% | 57,331 |
| Apr 28, 2026 | 202.50 | 205.00 | 202.00 | 203.80 | 203.80 | 0.30% | 44,495 |
| Apr 27, 2026 | 203.20 | 205.00 | 202.30 | 203.20 | 203.20 | 0.15% | 60,975 |
| Apr 26, 2026 | 207.00 | 208.00 | 201.00 | 202.90 | 202.90 | -1.84% | 89,023 |
| Apr 23, 2026 | 209.00 | 209.00 | 206.10 | 206.70 | 206.70 | -0.39% | 73,385 |
| Apr 22, 2026 | 207.50 | 209.70 | 205.50 | 207.50 | 207.50 | 1.32% | 115,465 |
| Apr 21, 2026 | 203.10 | 207.70 | 203.00 | 204.80 | 204.80 | 0.89% | 34,952 |
| Apr 20, 2026 | 204.00 | 205.80 | 202.50 | 203.00 | 203.00 | -0.29% | 69,937 |
| Apr 19, 2026 | 208.70 | 208.80 | 202.80 | 203.60 | 203.60 | -2.44% | 85,887 |
| Apr 16, 2026 | 208.70 | 212.60 | 208.50 | 208.70 | 208.70 | -1.37% | 50,619 |
| Apr 15, 2026 | 208.10 | 213.60 | 208.10 | 211.60 | 211.60 | 2.27% | 173,893 |
| Apr 13, 2026 | 206.90 | 210.10 | 206.70 | 206.90 | 206.90 | -1.52% | 88,135 |
| Apr 12, 2026 | 204.80 | 213.30 | 202.10 | 210.10 | 210.10 | 2.59% | 171,037 |
| Apr 9, 2026 | 204.80 | 207.60 | 203.00 | 204.80 | 204.80 | -1.25% | 82,539 |
| Apr 8, 2026 | 207.40 | 208.20 | 201.10 | 207.40 | 207.40 | 4.75% | 151,054 |
| Apr 7, 2026 | 198.00 | 200.40 | 197.10 | 198.00 | 198.00 | - | 42,295 |
| Apr 6, 2026 | 198.00 | 202.50 | 196.90 | 198.00 | 198.00 | 0.46% | 39,854 |
| Apr 5, 2026 | 200.90 | 201.70 | 196.80 | 197.10 | 197.10 | -0.61% | 82,514 |
| Apr 2, 2026 | 201.90 | 203.30 | 197.20 | 198.30 | 198.30 | -1.78% | 82,981 |
| Apr 1, 2026 | 201.90 | 202.20 | 198.00 | 201.90 | 201.90 | 2.44% | 75,012 |
| Mar 31, 2026 | 197.10 | 201.30 | 196.80 | 197.10 | 197.10 | -1.60% | 93,395 |
| Mar 30, 2026 | 203.20 | 205.00 | 200.00 | 200.30 | 200.30 | -1.38% | 112,684 |
| Mar 29, 2026 | 207.90 | 207.90 | 202.70 | 203.10 | 203.10 | -1.79% | 50,095 |
| Mar 25, 2026 | 206.80 | 207.50 | 205.50 | 206.80 | 206.80 | 0.24% | 54,966 |
| Mar 24, 2026 | 206.30 | 211.40 | 205.60 | 206.30 | 206.30 | -1.29% | 62,235 |
| Mar 16, 2026 | 209.00 | 209.90 | 207.10 | 209.00 | 209.00 | -0.19% | 143,923 |
| Mar 15, 2026 | 211.40 | 213.90 | 208.50 | 209.40 | 209.40 | -0.95% | 79,285 |
| Mar 12, 2026 | 211.40 | 212.80 | 206.30 | 211.40 | 211.40 | 0.67% | 111,771 |
| Mar 11, 2026 | 207.10 | 212.00 | 206.40 | 210.00 | 210.00 | 1.06% | 131,630 |
| Mar 10, 2026 | 207.80 | 209.00 | 201.20 | 207.80 | 207.80 | 3.80% | 168,664 |
| Mar 9, 2026 | 197.50 | 201.90 | 195.30 | 200.20 | 200.20 | 1.37% | 108,927 |
| Mar 8, 2026 | 209.00 | 211.40 | 196.00 | 197.50 | 197.50 | -6.35% | 163,512 |