ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 139.80
+3.70 (2.72%)
At close: Nov 2, 2025
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 139.80 | 139.80 | 136.00 | 136.30 | 136.30 | -2.50% | 50,308 |
| Nov 2, 2025 | 137.50 | 141.00 | 137.20 | 139.80 | 139.80 | 2.72% | 47,921 |
| Oct 30, 2025 | 135.50 | 137.70 | 133.00 | 136.10 | 136.10 | 0.52% | 47,028 |
| Oct 29, 2025 | 140.00 | 140.00 | 134.90 | 135.40 | 135.40 | -2.31% | 33,485 |
| Oct 28, 2025 | 141.90 | 141.90 | 138.20 | 138.60 | 138.60 | -0.22% | 17,264 |
| Oct 27, 2025 | 139.00 | 141.30 | 137.00 | 138.90 | 138.90 | -0.22% | 16,968 |
| Oct 26, 2025 | 137.10 | 143.00 | 137.10 | 139.20 | 139.20 | 1.90% | 58,386 |
| Oct 23, 2025 | 132.40 | 137.40 | 132.40 | 136.60 | 136.60 | 2.40% | 14,340 |
| Oct 22, 2025 | 132.30 | 133.60 | 130.10 | 133.40 | 133.40 | 0.83% | 11,552 |
| Oct 21, 2025 | 132.40 | 134.10 | 132.00 | 132.30 | 132.30 | -0.08% | 8,344 |
| Oct 20, 2025 | 127.50 | 132.80 | 127.50 | 132.40 | 132.40 | 3.84% | 13,515 |
| Oct 19, 2025 | 129.00 | 131.00 | 125.00 | 127.50 | 127.50 | -1.92% | 8,066 |
| Oct 16, 2025 | 131.00 | 133.00 | 129.50 | 130.00 | 130.00 | -0.54% | 18,951 |
| Oct 15, 2025 | 133.00 | 135.30 | 130.50 | 130.70 | 130.70 | -2.39% | 11,399 |
| Oct 14, 2025 | 135.00 | 137.70 | 133.90 | 133.90 | 133.90 | -0.52% | 12,736 |
| Oct 13, 2025 | 134.90 | 136.60 | 132.80 | 134.60 | 134.60 | 1.51% | 12,364 |
| Oct 12, 2025 | 135.40 | 135.50 | 132.00 | 132.60 | 132.60 | -1.92% | 12,592 |
| Oct 9, 2025 | 140.10 | 140.10 | 132.00 | 135.20 | 135.20 | -2.03% | 27,629 |
| Oct 8, 2025 | 140.50 | 141.90 | 137.50 | 138.00 | 138.00 | -1.85% | 25,206 |
| Oct 7, 2025 | 142.60 | 144.90 | 140.00 | 140.60 | 140.60 | -0.57% | 43,900 |
| Oct 6, 2025 | 143.70 | 144.60 | 140.60 | 141.40 | 141.40 | -0.84% | 31,023 |
| Oct 5, 2025 | 144.90 | 144.90 | 141.80 | 142.60 | 142.60 | - | 47,163 |
| Sep 30, 2025 | 141.70 | 145.00 | 141.20 | 142.60 | 142.60 | 1.57% | 20,567 |
| Sep 29, 2025 | 140.60 | 141.60 | 139.30 | 140.40 | 140.40 | -0.28% | 22,311 |
| Sep 28, 2025 | 143.50 | 144.10 | 139.50 | 140.80 | 140.80 | -1.61% | 23,081 |
| Sep 25, 2025 | 141.50 | 146.70 | 141.50 | 143.10 | 143.10 | 1.27% | 47,279 |
| Sep 24, 2025 | 139.30 | 142.70 | 139.10 | 141.30 | 141.30 | 2.02% | 35,163 |
| Sep 23, 2025 | 138.00 | 141.00 | 138.00 | 138.50 | 138.50 | - | 22,241 |
| Sep 22, 2025 | 139.10 | 141.90 | 137.70 | 138.50 | 138.50 | -0.43% | 22,378 |
| Sep 21, 2025 | 142.40 | 143.40 | 138.30 | 139.10 | 139.10 | -1.83% | 45,253 |
| Sep 18, 2025 | 145.50 | 145.50 | 140.00 | 141.70 | 141.70 | -1.67% | 29,722 |
| Sep 17, 2025 | 146.50 | 146.50 | 143.90 | 144.10 | 144.10 | -0.35% | 24,957 |
| Sep 16, 2025 | 145.00 | 146.40 | 144.30 | 144.60 | 144.60 | -0.21% | 16,331 |
| Sep 15, 2025 | 146.40 | 146.40 | 144.60 | 144.90 | 144.90 | -0.34% | 18,558 |
| Sep 14, 2025 | 146.10 | 150.30 | 144.60 | 145.40 | 145.40 | -0.55% | 69,133 |
| Sep 11, 2025 | 144.30 | 146.90 | 143.60 | 146.20 | 146.20 | 1.04% | 48,299 |
| Sep 10, 2025 | 148.30 | 149.10 | 144.10 | 144.70 | 144.70 | -1.70% | 55,468 |
| Sep 9, 2025 | 152.40 | 152.90 | 146.40 | 147.20 | 147.20 | -3.09% | 53,452 |
| Sep 8, 2025 | 151.00 | 153.30 | 150.00 | 151.90 | 151.90 | 0.40% | 73,886 |
| Sep 7, 2025 | 153.30 | 153.30 | 150.50 | 151.30 | 151.30 | -0.85% | 90,708 |
| Sep 4, 2025 | 155.90 | 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 |