Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 180.80
-0.50 (-0.28%)
At close: Oct 14, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 181.20 | 184.40 | 180.50 | 180.80 | 180.80 | -0.28% | 5,760 |
| Oct 13, 2026 | 183.00 | 183.70 | 181.00 | 181.30 | 181.30 | -0.22% | 17,423 |
| Oct 12, 2026 | 184.00 | 184.20 | 181.10 | 181.70 | 181.70 | -1.52% | 7,423 |
| Oct 11, 2026 | 187.60 | 188.00 | 183.00 | 184.50 | 184.50 | -1.65% | 6,787 |
| Oct 8, 2026 | 183.10 | 190.00 | 183.10 | 187.60 | 187.60 | 2.35% | 33,321 |
| Oct 7, 2026 | 183.30 | 183.90 | 180.20 | 183.30 | 183.30 | 1.72% | 6,551 |
| Oct 6, 2026 | 180.20 | 184.70 | 179.90 | 180.20 | 180.20 | -0.66% | 10,567 |
| Oct 5, 2026 | 181.40 | 184.40 | 180.00 | 181.40 | 181.40 | -0.87% | 17,301 |
| Oct 4, 2026 | 184.00 | 186.00 | 182.90 | 183.00 | 183.00 | -1.08% | 9,522 |
| Oct 1, 2026 | 184.50 | 187.00 | 184.50 | 185.00 | 185.00 | 0.27% | 9,256 |
| Sep 30, 2026 | 184.50 | 185.40 | 182.00 | 184.50 | 184.50 | 1.37% | 18,785 |
| Sep 29, 2026 | 182.00 | 185.00 | 181.50 | 182.00 | 182.00 | -0.55% | 9,986 |
| Sep 28, 2026 | 183.00 | 184.50 | 182.70 | 183.00 | 183.00 | -0.54% | 8,465 |
| Sep 27, 2026 | 188.70 | 188.70 | 183.80 | 184.00 | 184.00 | -2.49% | 14,486 |
| Sep 24, 2026 | 190.40 | 191.10 | 188.20 | 188.70 | 188.70 | -0.89% | 3,773 |
| Sep 23, 2026 | 190.40 | 191.50 | 189.20 | 190.40 | 190.40 | 0.21% | 15,502 |
| Sep 22, 2026 | 189.80 | 193.50 | 188.60 | 190.00 | 190.00 | 0.11% | 12,741 |
| Sep 21, 2026 | 189.80 | 191.50 | 185.60 | 189.80 | 189.80 | 1.06% | 17,178 |
| Sep 20, 2026 | 184.40 | 188.90 | 184.40 | 187.80 | 187.80 | 1.90% | 13,534 |
| Sep 17, 2026 | 185.00 | 186.90 | 183.10 | 184.30 | 184.30 | -0.43% | 14,812 |
| Sep 16, 2026 | 185.10 | 186.50 | 180.60 | 185.10 | 185.10 | 2.72% | 16,419 |
| Sep 15, 2026 | 180.20 | 182.00 | 178.00 | 180.20 | 180.20 | 1.24% | 8,973 |
| Sep 14, 2026 | 181.00 | 184.90 | 176.20 | 178.00 | 178.00 | -1.49% | 9,226 |
| Sep 13, 2026 | 186.90 | 186.90 | 180.00 | 180.70 | 180.70 | -3.21% | 14,303 |
| Sep 10, 2026 | 186.70 | 188.80 | 186.20 | 186.70 | 186.70 | 0.27% | 3,165 |
| Sep 9, 2026 | 189.00 | 189.00 | 185.00 | 186.20 | 186.20 | -1.59% | 17,117 |
| Sep 8, 2026 | 189.20 | 190.90 | 188.80 | 189.20 | 189.20 | 0.11% | 6,197 |
| Sep 7, 2026 | 188.70 | 189.80 | 187.50 | 189.00 | 189.00 | 0.16% | 11,696 |
| Sep 6, 2026 | 189.80 | 190.50 | 188.40 | 188.70 | 188.70 | -0.63% | 8,809 |
| Sep 3, 2026 | 189.90 | 190.70 | 189.00 | 189.90 | 189.90 | 0.32% | 8,716 |
| Sep 2, 2026 | 189.30 | 191.00 | 189.00 | 189.30 | 189.30 | -0.47% | 4,382 |
| Sep 1, 2026 | 189.50 | 191.00 | 189.50 | 190.20 | 190.20 | 0.37% | 12,721 |
| Aug 31, 2026 | 189.10 | 190.00 | 186.20 | 189.50 | 189.50 | 0.21% | 9,846 |
| Aug 30, 2026 | 190.10 | 190.10 | 186.00 | 189.10 | 189.10 | -0.53% | 7,999 |
| Aug 27, 2026 | 191.80 | 194.80 | 189.20 | 190.10 | 190.10 | -0.05% | 10,532 |
| Aug 25, 2026 | 190.20 | 192.80 | 188.70 | 190.20 | 190.20 | 0.58% | 13,793 |
| Aug 24, 2026 | 189.10 | 191.20 | 188.70 | 189.10 | 189.10 | -1.05% | 14,537 |
| Aug 23, 2026 | 196.00 | 196.60 | 184.70 | 191.10 | 191.10 | -2.50% | 28,409 |
| Aug 20, 2026 | 196.50 | 197.90 | 195.80 | 196.00 | 196.00 | -0.05% | 3,272 |
| Aug 19, 2026 | 196.10 | 196.50 | 194.80 | 196.10 | 196.10 | 0.05% | 14,668 |
| Aug 18, 2026 | 198.90 | 198.90 | 195.80 | 196.00 | 196.00 | - | 15,234 |
| Aug 17, 2026 | 196.00 | 199.40 | 195.70 | 196.00 | 196.00 | -0.86% | 40,643 |
| Aug 16, 2026 | 198.40 | 200.00 | 197.00 | 197.70 | 197.70 | -0.25% | 25,426 |
| Aug 13, 2026 | 201.90 | 201.90 | 197.00 | 198.20 | 198.20 | -0.65% | 61,701 |
| Aug 12, 2026 | 199.50 | 201.90 | 199.00 | 199.50 | 199.50 | -0.35% | 40,055 |
| Aug 11, 2026 | 200.20 | 203.00 | 199.50 | 200.20 | 200.20 | 0.50% | 40,442 |
| Aug 10, 2026 | 200.00 | 202.70 | 198.80 | 199.20 | 199.20 | -0.40% | 27,989 |
| Aug 9, 2026 | 202.10 | 202.10 | 199.50 | 200.00 | 200.00 | -1.09% | 32,880 |
| Aug 6, 2026 | 203.70 | 204.00 | 201.10 | 202.20 | 202.20 | -0.74% | 30,642 |
| Aug 4, 2026 | 205.50 | 206.40 | 202.70 | 203.70 | 203.70 | -0.78% | 29,745 |