Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 188.70
-1.70 (-0.89%)
At close: Sep 24, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 202.80 | 207.00 | 202.00 | 205.30 | 205.30 | 1.63% | 112,541 |
| Aug 2, 2026 | 203.00 | 203.00 | 199.50 | 202.00 | 202.00 | 0.90% | 35,916 |
| Jul 30, 2026 | 200.20 | 202.80 | 199.20 | 200.20 | 200.20 | -0.79% | 36,692 |
| Jul 29, 2026 | 201.50 | 204.30 | 201.50 | 201.80 | 201.80 | 0.15% | 51,896 |
| Jul 28, 2026 | 200.90 | 203.90 | 199.60 | 201.50 | 201.50 | 1.00% | 71,264 |
| Jul 27, 2026 | 199.00 | 201.00 | 198.80 | 199.50 | 199.50 | 0.35% | 50,203 |
| Jul 26, 2026 | 201.10 | 201.90 | 198.00 | 198.80 | 198.80 | -0.65% | 22,217 |
| 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 |