Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 200.10
-2.20 (-1.09%)
At close: Jul 23, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 200.10 | 202.60 | 199.80 | 200.10 | 200.10 | -1.09% | 81,360 |
| Jul 22, 2026 | 202.30 | 206.60 | 202.00 | 202.30 | 202.30 | -1.80% | 59,001 |
| Jul 21, 2026 | 206.00 | 208.20 | 205.50 | 206.00 | 206.00 | - | 190,585 |
| Jul 20, 2026 | 206.00 | 208.90 | 201.00 | 206.00 | 206.00 | 1.03% | 223,357 |
| Jul 19, 2026 | 206.80 | 207.00 | 201.10 | 203.90 | 203.90 | -0.44% | 118,473 |
| Jul 16, 2026 | 207.50 | 210.90 | 204.00 | 204.80 | 204.80 | -1.49% | 205,451 |
| Jul 15, 2026 | 205.00 | 211.40 | 205.00 | 207.90 | 207.90 | 2.31% | 349,937 |
| Jul 14, 2026 | 201.10 | 204.00 | 201.10 | 203.20 | 203.20 | -0.25% | 57,904 |
| Jul 13, 2026 | 203.70 | 203.80 | 203.00 | 203.70 | 203.70 | 0.20% | 70,857 |
| Jul 12, 2026 | 205.00 | 205.30 | 202.30 | 203.30 | 203.30 | 0.10% | 79,572 |
| Jul 9, 2026 | 199.50 | 206.80 | 197.00 | 203.10 | 203.10 | 2.47% | 69,219 |
| Jul 8, 2026 | 198.20 | 202.40 | 198.00 | 198.20 | 198.20 | -1.39% | 28,421 |
| Jul 7, 2026 | 202.60 | 202.70 | 200.00 | 201.00 | 201.00 | -0.59% | 42,056 |
| Jul 6, 2026 | 202.20 | 205.20 | 200.10 | 202.20 | 202.20 | 0.65% | 67,850 |
| Jul 5, 2026 | 200.10 | 201.90 | 198.00 | 200.90 | 200.90 | 0.40% | 56,707 |
| Jul 2, 2026 | 200.10 | 205.00 | 199.70 | 200.10 | 200.10 | -0.89% | 78,727 |
| Jun 30, 2026 | 198.70 | 202.50 | 197.60 | 201.90 | 201.90 | 1.87% | 111,507 |
| Jun 29, 2026 | 198.20 | 199.00 | 196.20 | 198.20 | 198.20 | 0.10% | 67,025 |
| Jun 28, 2026 | 192.50 | 198.50 | 190.90 | 198.00 | 198.00 | 2.59% | 109,779 |
| Jun 25, 2026 | 193.00 | 193.50 | 190.40 | 193.00 | 193.00 | 0.84% | 36,135 |
| Jun 24, 2026 | 191.40 | 193.90 | 190.00 | 191.40 | 191.40 | -0.88% | 39,706 |
| Jun 23, 2026 | 193.10 | 193.60 | 189.00 | 193.10 | 193.10 | 2.12% | 41,654 |
| Jun 22, 2026 | 189.10 | 191.90 | 189.00 | 189.10 | 189.10 | -1.15% | 28,670 |
| Jun 21, 2026 | 191.20 | 192.60 | 191.00 | 191.30 | 191.30 | 0.05% | 33,610 |
| Jun 18, 2026 | 191.20 | 192.80 | 189.00 | 191.20 | 191.20 | 0.95% | 40,777 |
| Jun 17, 2026 | 190.40 | 190.40 | 188.20 | 189.40 | 189.40 | -0.53% | 63,679 |
| Jun 16, 2026 | 190.40 | 191.70 | 190.00 | 190.40 | 190.40 | -0.31% | 24,922 |
| Jun 15, 2026 | 193.90 | 193.90 | 190.80 | 191.00 | 191.00 | -0.52% | 36,309 |
| Jun 14, 2026 | 192.60 | 193.80 | 190.00 | 192.00 | 192.00 | 1.21% | 65,010 |
| Jun 11, 2026 | 190.80 | 192.50 | 187.20 | 189.70 | 189.70 | -0.26% | 29,280 |
| Jun 10, 2026 | 193.80 | 193.80 | 189.00 | 190.20 | 190.20 | -0.16% | 28,676 |
| Jun 9, 2026 | 190.50 | 194.90 | 189.70 | 190.50 | 190.50 | -1.96% | 105,231 |
| Jun 8, 2026 | 194.30 | 196.00 | 193.40 | 194.30 | 194.30 | -0.41% | 45,457 |
| Jun 7, 2026 | 196.00 | 196.00 | 194.60 | 195.10 | 195.10 | 0.52% | 62,363 |
| Jun 4, 2026 | 194.10 | 195.50 | 190.30 | 194.10 | 194.10 | 0.88% | 59,601 |
| Jun 3, 2026 | 192.40 | 193.90 | 191.00 | 192.40 | 192.40 | 0.79% | 37,407 |
| Jun 2, 2026 | 191.00 | 194.70 | 190.30 | 190.90 | 190.90 | 0.63% | 62,628 |
| Jun 1, 2026 | 185.80 | 191.00 | 185.00 | 189.70 | 189.70 | 2.26% | 51,116 |
| 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 |