DSE:ACI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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