ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 154.90
0.00 (0.00%)
At close: Sep 3, 2025
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 152.60 | 155.90 | 152.20 | 152.60 | 152.60 | -1.48% | 114,482 |
| Sep 3, 2025 | 155.30 | 156.50 | 154.10 | 154.90 | 154.90 | - | 80,554 |
| Sep 2, 2025 | 154.60 | 157.40 | 153.90 | 154.90 | 154.90 | 0.32% | 127,167 |
| Sep 1, 2025 | 158.20 | 158.20 | 153.80 | 154.40 | 154.40 | -1.28% | 147,293 |
| Aug 31, 2025 | 160.00 | 160.00 | 156.00 | 156.40 | 156.40 | -1.70% | 155,697 |
| Aug 28, 2025 | 158.00 | 163.50 | 157.50 | 159.10 | 159.10 | 1.53% | 416,218 |
| Aug 27, 2025 | 152.30 | 158.80 | 151.30 | 156.70 | 156.70 | 3.02% | 145,886 |
| Aug 26, 2025 | 155.00 | 156.80 | 151.30 | 152.10 | 152.10 | -1.81% | 175,642 |
| Aug 25, 2025 | 157.90 | 158.00 | 154.30 | 154.90 | 154.90 | -1.90% | 214,763 |
| Aug 24, 2025 | 153.80 | 158.60 | 153.00 | 157.90 | 157.90 | 4.29% | 363,067 |
| Aug 21, 2025 | 147.00 | 153.00 | 145.80 | 151.40 | 151.40 | 2.51% | 217,529 |
| Aug 20, 2025 | 153.00 | 154.00 | 146.50 | 147.70 | 147.70 | -4.22% | 161,522 |
| Aug 19, 2025 | 155.00 | 164.00 | 152.30 | 154.20 | 154.20 | 1.11% | 431,598 |
| Aug 18, 2025 | 140.00 | 152.50 | 140.00 | 152.50 | 152.50 | 9.95% | 273,523 |
| Aug 17, 2025 | 137.40 | 139.30 | 137.00 | 138.70 | 138.70 | 0.95% | 47,713 |
| Aug 14, 2025 | 137.50 | 138.20 | 136.90 | 137.40 | 137.40 | 0.44% | 24,500 |
| Aug 13, 2025 | 138.60 | 138.60 | 136.20 | 136.80 | 136.80 | 0.07% | 24,676 |
| Aug 12, 2025 | 138.40 | 139.00 | 136.50 | 136.70 | 136.70 | -0.22% | 20,025 |
| Aug 11, 2025 | 137.50 | 139.00 | 136.80 | 137.00 | 137.00 | 0.07% | 47,347 |
| Aug 10, 2025 | 137.10 | 139.50 | 136.20 | 136.90 | 136.90 | -0.29% | 31,796 |
| Aug 7, 2025 | 139.70 | 141.60 | 137.00 | 137.30 | 137.30 | -1.65% | 31,678 |
| Aug 6, 2025 | 139.20 | 141.60 | 139.10 | 139.60 | 139.60 | 0.65% | 50,537 |
| Aug 4, 2025 | 140.50 | 142.00 | 138.30 | 138.70 | 138.70 | -0.72% | 45,838 |
| Aug 3, 2025 | 136.40 | 141.60 | 136.20 | 139.70 | 139.70 | 2.57% | 33,782 |
| Jul 31, 2025 | 135.30 | 138.40 | 134.80 | 136.20 | 136.20 | 1.04% | 50,260 |
| Jul 30, 2025 | 134.00 | 136.70 | 133.80 | 134.80 | 134.80 | 0.82% | 24,870 |
| Jul 29, 2025 | 136.00 | 138.00 | 133.20 | 133.70 | 133.70 | -1.11% | 24,150 |
| Jul 28, 2025 | 138.00 | 140.00 | 134.10 | 135.20 | 135.20 | -2.38% | 63,646 |
| Jul 27, 2025 | 141.20 | 142.00 | 137.10 | 138.50 | 138.50 | -1.98% | 44,182 |
| Jul 24, 2025 | 139.50 | 145.20 | 138.40 | 141.30 | 141.30 | 1.15% | 141,978 |
| Jul 23, 2025 | 135.30 | 140.50 | 135.30 | 139.70 | 139.70 | 2.80% | 124,646 |
| Jul 22, 2025 | 137.30 | 137.30 | 135.10 | 135.90 | 135.90 | -0.07% | 23,952 |
| Jul 21, 2025 | 137.70 | 138.60 | 135.20 | 136.00 | 136.00 | -0.73% | 28,102 |
| Jul 20, 2025 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | -0.72% | 40,665 |
| Jul 17, 2025 | 136.00 | 138.90 | 134.00 | 138.00 | 138.00 | 1.77% | 76,100 |
| Jul 16, 2025 | 135.90 | 136.50 | 133.50 | 135.60 | 135.60 | 0.22% | 43,034 |
| Jul 15, 2025 | 131.60 | 135.90 | 131.30 | 135.30 | 135.30 | 2.27% | 31,995 |
| Jul 14, 2025 | 132.00 | 133.90 | 131.00 | 132.30 | 132.30 | -0.90% | 20,403 |
| Jul 13, 2025 | 138.90 | 138.90 | 132.00 | 133.50 | 133.50 | 0.83% | 27,851 |
| Jul 10, 2025 | 134.00 | 134.50 | 131.10 | 132.40 | 132.40 | 0.46% | 20,175 |
| Jul 9, 2025 | 128.90 | 134.00 | 128.90 | 131.80 | 131.80 | 2.97% | 31,381 |
| Jul 8, 2025 | 129.90 | 129.90 | 127.60 | 128.00 | 128.00 | -0.62% | 16,868 |
| Jul 7, 2025 | 126.90 | 129.00 | 126.90 | 128.80 | 128.80 | 1.58% | 13,373 |
| Jul 3, 2025 | 129.90 | 129.90 | 126.00 | 126.80 | 126.80 | - | 4,708 |
| Jul 2, 2025 | 126.50 | 127.90 | 126.00 | 126.80 | 126.80 | -0.08% | 5,608 |
| Jun 30, 2025 | 128.00 | 128.00 | 126.30 | 126.90 | 126.90 | -0.55% | 3,406 |
| Jun 29, 2025 | 128.00 | 128.60 | 126.90 | 127.60 | 127.60 | -0.31% | 7,655 |
| Jun 26, 2025 | 129.00 | 130.60 | 127.30 | 128.00 | 128.00 | -1.01% | 6,500 |
| Jun 25, 2025 | 124.70 | 131.00 | 123.50 | 129.30 | 129.30 | 4.61% | 30,557 |
| Jun 24, 2025 | 122.70 | 124.90 | 122.70 | 123.60 | 123.60 | 0.90% | 1,870 |