ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 157.00
-2.10 (-1.32%)
At close: Sep 24, 2026
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 159.80 | 161.50 | 156.70 | 157.00 | 157.00 | -1.32% | 209,557 |
| Sep 23, 2026 | 157.70 | 160.50 | 156.50 | 159.10 | 159.10 | 1.40% | 172,420 |
| Sep 22, 2026 | 155.00 | 158.30 | 155.00 | 156.90 | 156.90 | 0.58% | 147,287 |
| Sep 21, 2026 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.86% | 139,929 |
| Sep 20, 2026 | 156.00 | 163.00 | 154.50 | 160.60 | 160.60 | 3.55% | 297,442 |
| Sep 17, 2026 | 155.50 | 156.00 | 153.10 | 155.10 | 155.10 | -0.26% | 73,231 |
| Sep 16, 2026 | 155.50 | 157.70 | 152.20 | 155.50 | 155.50 | 2.30% | 150,583 |
| Sep 15, 2026 | 152.00 | 152.90 | 150.20 | 152.00 | 152.00 | 1.54% | 122,345 |
| Sep 14, 2026 | 152.90 | 154.90 | 147.90 | 149.70 | 149.70 | -1.06% | 141,371 |
| Sep 13, 2026 | 152.10 | 153.50 | 150.40 | 151.30 | 151.30 | -1.24% | 142,048 |
| Sep 10, 2026 | 150.20 | 157.70 | 150.20 | 153.20 | 153.20 | 0.33% | 133,911 |
| Sep 9, 2026 | 147.70 | 153.80 | 147.00 | 152.70 | 152.70 | 3.11% | 139,975 |
| Sep 8, 2026 | 153.00 | 154.40 | 147.30 | 148.10 | 148.10 | -2.50% | 89,968 |
| Sep 7, 2026 | 151.90 | 153.30 | 145.00 | 151.90 | 151.90 | 1.13% | 147,894 |
| Sep 6, 2026 | 155.40 | 156.70 | 149.00 | 150.20 | 150.20 | -3.35% | 116,213 |
| Sep 3, 2026 | 158.40 | 159.90 | 154.80 | 155.40 | 155.40 | -1.71% | 128,298 |
| Sep 2, 2026 | 156.60 | 159.00 | 154.70 | 158.10 | 158.10 | 1.41% | 115,020 |
| Sep 1, 2026 | 155.90 | 159.60 | 155.00 | 155.90 | 155.90 | 1.37% | 89,662 |
| Aug 31, 2026 | 155.70 | 156.50 | 152.70 | 153.80 | 153.80 | -0.19% | 173,106 |
| Aug 30, 2026 | 159.00 | 159.00 | 152.80 | 154.10 | 154.10 | -2.90% | 140,366 |
| Aug 27, 2026 | 161.00 | 162.20 | 155.20 | 158.70 | 158.70 | -1.31% | 115,873 |
| Aug 25, 2026 | 160.80 | 162.40 | 159.00 | 160.80 | 160.80 | 0.56% | 120,129 |
| Aug 24, 2026 | 159.90 | 166.90 | 159.00 | 159.90 | 159.90 | -3.03% | 202,516 |
| Aug 23, 2026 | 168.60 | 169.50 | 163.50 | 164.90 | 164.90 | -2.14% | 173,065 |
| Aug 20, 2026 | 169.00 | 170.50 | 167.00 | 168.50 | 168.50 | 0.48% | 207,857 |
| Aug 19, 2026 | 167.70 | 169.00 | 165.60 | 167.70 | 167.70 | 0.06% | 341,743 |
| Aug 18, 2026 | 170.30 | 173.30 | 166.50 | 167.60 | 167.60 | -1.59% | 303,118 |
| Aug 17, 2026 | 172.40 | 176.40 | 169.30 | 170.30 | 170.30 | -2.57% | 370,089 |
| Aug 16, 2026 | 175.10 | 179.60 | 174.00 | 174.80 | 174.80 | -1.91% | 427,100 |
| Aug 13, 2026 | 178.20 | 180.70 | 173.00 | 178.20 | 178.20 | 2.35% | 769,489 |
| Aug 12, 2026 | 174.10 | 178.70 | 173.70 | 174.10 | 174.10 | -1.80% | 294,419 |
| Aug 11, 2026 | 177.30 | 180.20 | 171.90 | 177.30 | 177.30 | 3.56% | 626,443 |
| Aug 10, 2026 | 171.20 | 173.00 | 168.00 | 171.20 | 171.20 | 0.12% | 223,806 |
| Aug 9, 2026 | 170.50 | 174.10 | 170.30 | 171.00 | 171.00 | 0.41% | 194,971 |
| Aug 6, 2026 | 175.70 | 175.90 | 169.70 | 170.30 | 170.30 | -2.41% | 484,147 |
| Aug 4, 2026 | 174.50 | 179.80 | 173.00 | 174.50 | 174.50 | -2.02% | 425,402 |
| Aug 3, 2026 | 179.30 | 183.80 | 176.00 | 178.10 | 178.10 | -0.45% | 1,551,851 |
| Aug 2, 2026 | 173.50 | 180.90 | 171.80 | 178.90 | 178.90 | 3.95% | 1,378,347 |
| Jul 30, 2026 | 172.10 | 174.30 | 166.00 | 172.10 | 172.10 | 2.08% | 212,294 |
| Jul 29, 2026 | 168.60 | 173.20 | 167.30 | 168.60 | 168.60 | -1.75% | 241,993 |
| Jul 28, 2026 | 171.60 | 175.10 | 171.00 | 171.60 | 171.60 | -0.23% | 342,637 |
| Jul 27, 2026 | 169.60 | 176.50 | 169.60 | 172.00 | 172.00 | 1.42% | 265,428 |
| Jul 26, 2026 | 175.00 | 175.00 | 168.00 | 169.60 | 169.60 | -2.02% | 266,709 |
| Jul 23, 2026 | 175.00 | 177.80 | 170.40 | 173.10 | 173.10 | -2.26% | 386,052 |
| Jul 22, 2026 | 175.30 | 184.70 | 175.30 | 177.10 | 177.10 | -2.69% | 595,586 |
| Jul 21, 2026 | 182.00 | 189.00 | 181.00 | 182.00 | 182.00 | -3.40% | 470,370 |
| Jul 20, 2026 | 188.40 | 189.20 | 179.20 | 188.40 | 188.40 | 4.67% | 1,262,236 |
| Jul 19, 2026 | 174.00 | 181.80 | 172.00 | 180.00 | 180.00 | 2.51% | 1,001,043 |
| Jul 16, 2026 | 176.00 | 180.10 | 171.90 | 175.60 | 175.60 | 1.33% | 913,805 |
| Jul 15, 2026 | 173.30 | 173.30 | 158.40 | 173.30 | 173.30 | 9.96% | 1,685,815 |