Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 190.90
+2.60 (1.38%)
At close: May 6, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 210.90 | 213.90 | 209.70 | 210.90 | 210.90 | 0.14% | 67,921 |
| Mar 4, 2026 | 211.20 | 214.50 | 208.10 | 210.60 | 210.60 | -0.28% | 195,641 |
| Mar 3, 2026 | 211.20 | 221.80 | 210.20 | 211.20 | 211.20 | -4.69% | 297,327 |
| Mar 2, 2026 | 221.60 | 225.00 | 220.10 | 221.60 | 221.60 | -0.14% | 264,522 |
| Mar 1, 2026 | 220.00 | 226.00 | 218.20 | 221.90 | 221.90 | -2.63% | 313,218 |
| Feb 26, 2026 | 227.90 | 229.20 | 221.00 | 227.90 | 227.90 | 3.50% | 718,104 |
| Feb 25, 2026 | 220.20 | 221.00 | 217.30 | 220.20 | 220.20 | 1.15% | 196,510 |
| Feb 24, 2026 | 220.80 | 224.50 | 217.00 | 217.70 | 217.70 | -0.96% | 232,479 |
| Feb 23, 2026 | 219.80 | 221.10 | 215.20 | 219.80 | 219.80 | 0.55% | 296,998 |
| Feb 22, 2026 | 215.00 | 222.10 | 214.80 | 218.60 | 218.60 | 1.30% | 223,736 |
| Feb 19, 2026 | 223.70 | 223.70 | 214.80 | 215.80 | 215.80 | -3.53% | 404,812 |
| Feb 18, 2026 | 225.00 | 231.00 | 221.90 | 223.70 | 223.70 | -0.58% | 418,556 |
| Feb 17, 2026 | 225.00 | 227.10 | 207.20 | 225.00 | 225.00 | 7.71% | 1,550,629 |