ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 130.50
+2.60 (2.03%)
At close: Jan 1, 2026
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 129.00 | 130.60 | 129.00 | 130.50 | 130.50 | 2.03% | 8,986 |
| Dec 30, 2025 | 127.90 | 129.70 | 127.10 | 127.90 | 127.90 | 0.08% | 14,777 |
| Dec 29, 2025 | 127.80 | 130.90 | 127.10 | 127.80 | 127.80 | -1.46% | 49,979 |
| Dec 28, 2025 | 130.00 | 131.90 | 129.50 | 129.70 | 129.70 | -0.31% | 8,441 |
| Dec 24, 2025 | 130.10 | 130.20 | 129.40 | 130.10 | 130.10 | -0.61% | 19,430 |
| Dec 23, 2025 | 130.90 | 132.10 | 129.40 | 130.90 | 130.90 | 0.93% | 20,075 |
| Dec 22, 2025 | 129.70 | 130.60 | 129.00 | 129.70 | 129.70 | 1.25% | 5,728 |
| Dec 21, 2025 | 128.30 | 128.80 | 125.00 | 128.10 | 128.10 | -0.31% | 3,485 |
| Dec 18, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | -0.23% | 6,009 |
| Dec 17, 2025 | 130.40 | 130.40 | 128.70 | 128.80 | 128.80 | -0.31% | 12,299 |
| Dec 15, 2025 | 132.40 | 132.70 | 129.00 | 129.20 | 129.20 | -2.42% | 16,159 |
| Dec 14, 2025 | 130.30 | 134.50 | 130.30 | 132.40 | 132.40 | 0.46% | 20,803 |
| Dec 11, 2025 | 128.10 | 132.50 | 127.90 | 131.80 | 131.80 | 2.33% | 33,905 |
| Dec 10, 2025 | 126.50 | 130.70 | 126.50 | 128.80 | 128.80 | -0.23% | 29,735 |
| Dec 9, 2025 | 125.30 | 129.80 | 125.20 | 129.10 | 129.10 | 2.14% | 26,355 |
| Dec 8, 2025 | 120.30 | 128.70 | 120.30 | 126.40 | 126.40 | -0.47% | 19,485 |
| Dec 7, 2025 | 124.00 | 128.90 | 121.50 | 127.00 | 127.00 | 0.63% | 2,102 |
| Dec 4, 2025 | 130.00 | 130.00 | 125.80 | 126.20 | 126.20 | -1.64% | 4,132 |
| Dec 3, 2025 | 130.80 | 130.80 | 127.60 | 128.30 | 128.30 | -0.23% | 29,629 |
| Dec 2, 2025 | 131.80 | 131.80 | 127.90 | 128.60 | 128.60 | -0.46% | 24,666 |
| Dec 1, 2025 | 130.90 | 130.90 | 128.60 | 129.20 | 129.20 | -1.45% | 36,207 |
| Nov 30, 2025 | 132.70 | 132.90 | 130.00 | 131.10 | 131.10 | -0.38% | 11,101 |
| Nov 27, 2025 | 131.60 | 140.00 | 129.20 | 131.60 | 131.60 | 1.46% | 30,216 |
| Nov 26, 2025 | 129.70 | 131.10 | 127.60 | 129.70 | 129.70 | 0.23% | 37,855 |
| Nov 25, 2025 | 130.60 | 132.60 | 128.50 | 129.40 | 129.40 | 1.01% | 19,228 |
| Nov 24, 2025 | 122.30 | 135.00 | 122.30 | 128.10 | 128.10 | 4.15% | 30,278 |
| Nov 23, 2025 | 123.40 | 123.40 | 122.90 | 123.00 | 123.00 | -0.57% | 7,079 |
| Nov 20, 2025 | 124.40 | 125.90 | 123.50 | 123.70 | 123.70 | -1.36% | 33,022 |
| Nov 18, 2025 | 125.00 | 126.50 | 124.00 | 125.40 | 122.90 | 1.87% | 30,798 |
| Nov 17, 2025 | 123.50 | 124.20 | 121.20 | 123.10 | 120.65 | 2.50% | 6,682 |
| Nov 16, 2025 | 129.00 | 129.00 | 115.00 | 120.10 | 117.71 | 0.76% | 28,634 |
| Nov 13, 2025 | 124.30 | 125.70 | 118.00 | 119.20 | 116.82 | -5.92% | 44,805 |
| Nov 12, 2025 | 127.80 | 129.60 | 126.50 | 126.70 | 124.17 | -0.86% | 10,120 |
| Nov 11, 2025 | 128.70 | 128.70 | 125.10 | 127.80 | 125.25 | 0.95% | 5,692 |
| Nov 10, 2025 | 129.10 | 130.00 | 126.10 | 126.60 | 124.08 | -1.78% | 14,818 |
| Nov 9, 2025 | 130.10 | 131.90 | 128.00 | 128.90 | 126.33 | -1.00% | 29,479 |
| Nov 6, 2025 | 130.80 | 131.50 | 128.20 | 130.20 | 127.60 | -0.46% | 17,240 |
| Nov 5, 2025 | 132.00 | 133.10 | 129.50 | 130.80 | 128.19 | -1.73% | 20,521 |
| Nov 4, 2025 | 136.20 | 136.20 | 132.50 | 133.10 | 130.45 | -2.35% | 22,596 |
| Nov 3, 2025 | 139.80 | 139.80 | 136.00 | 136.30 | 133.58 | -2.50% | 50,308 |
| Nov 2, 2025 | 137.50 | 141.00 | 137.20 | 139.80 | 137.01 | 2.72% | 47,921 |
| Oct 30, 2025 | 135.50 | 137.70 | 133.00 | 136.10 | 133.39 | 0.52% | 47,028 |
| Oct 29, 2025 | 140.00 | 140.00 | 134.90 | 135.40 | 132.70 | -2.31% | 33,485 |
| Oct 28, 2025 | 141.90 | 141.90 | 138.20 | 138.60 | 135.84 | -0.22% | 17,264 |
| Oct 27, 2025 | 139.00 | 141.30 | 137.00 | 138.90 | 136.13 | -0.22% | 16,968 |
| Oct 26, 2025 | 137.10 | 143.00 | 137.10 | 139.20 | 136.42 | 1.90% | 58,386 |
| Oct 23, 2025 | 132.40 | 137.40 | 132.40 | 136.60 | 133.88 | 2.40% | 14,340 |
| Oct 22, 2025 | 132.30 | 133.60 | 130.10 | 133.40 | 130.74 | 0.83% | 11,552 |
| Oct 21, 2025 | 132.40 | 134.10 | 132.00 | 132.30 | 129.66 | -0.08% | 8,344 |
| Oct 20, 2025 | 127.50 | 132.80 | 127.50 | 132.40 | 129.76 | 3.84% | 13,515 |