ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 138.90
-0.70 (-0.50%)
At close: May 24, 2026
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 140.40 | 140.40 | 137.90 | 138.90 | 138.90 | -0.50% | 29,909 |
| May 23, 2026 | 139.90 | 141.00 | 139.10 | 139.60 | 139.60 | -0.07% | 25,209 |
| May 21, 2026 | 139.70 | 140.30 | 138.30 | 139.70 | 139.70 | 0.87% | 46,038 |
| May 20, 2026 | 138.50 | 139.80 | 137.70 | 138.50 | 138.50 | 0.14% | 23,475 |
| May 19, 2026 | 138.30 | 140.90 | 138.10 | 138.30 | 138.30 | -0.50% | 9,007 |
| May 18, 2026 | 139.00 | 140.10 | 138.80 | 139.00 | 139.00 | -0.86% | 12,144 |
| May 17, 2026 | 139.20 | 141.20 | 139.20 | 140.20 | 140.20 | 0.21% | 6,366 |
| May 14, 2026 | 139.90 | 142.50 | 138.90 | 139.90 | 139.90 | 0.87% | 25,632 |
| May 13, 2026 | 140.30 | 141.00 | 138.20 | 138.70 | 138.70 | -1.21% | 18,097 |
| May 12, 2026 | 140.40 | 142.90 | 139.10 | 140.40 | 140.40 | 0.65% | 10,413 |
| May 11, 2026 | 140.40 | 140.60 | 138.60 | 139.50 | 139.50 | -0.43% | 25,498 |
| May 10, 2026 | 139.60 | 142.50 | 139.30 | 140.10 | 140.10 | 0.43% | 17,978 |
| May 7, 2026 | 139.50 | 142.00 | 139.10 | 139.50 | 139.50 | -0.64% | 34,581 |
| May 6, 2026 | 140.40 | 142.10 | 140.30 | 140.40 | 140.40 | -1.40% | 20,542 |
| May 5, 2026 | 142.30 | 144.00 | 141.50 | 142.40 | 142.40 | 0.85% | 22,891 |
| May 4, 2026 | 140.30 | 143.00 | 140.30 | 141.20 | 141.20 | 0.36% | 29,658 |
| May 3, 2026 | 139.70 | 144.40 | 139.70 | 140.70 | 140.70 | -0.14% | 16,411 |
| Apr 30, 2026 | 140.90 | 142.80 | 140.00 | 140.90 | 140.90 | -0.98% | 42,656 |
| Apr 29, 2026 | 142.30 | 148.00 | 141.00 | 142.30 | 142.30 | -1.11% | 45,843 |
| Apr 28, 2026 | 143.90 | 144.80 | 141.30 | 143.90 | 143.90 | 1.62% | 41,950 |
| Apr 27, 2026 | 143.00 | 144.50 | 140.00 | 141.60 | 141.60 | -0.98% | 77,450 |
| Apr 26, 2026 | 151.00 | 151.00 | 141.00 | 143.00 | 143.00 | -5.30% | 101,071 |
| Apr 23, 2026 | 149.00 | 156.30 | 147.10 | 151.00 | 151.00 | 1.27% | 146,919 |
| Apr 22, 2026 | 149.10 | 150.70 | 142.70 | 149.10 | 149.10 | 4.78% | 159,656 |
| Apr 21, 2026 | 140.50 | 142.90 | 140.10 | 142.30 | 142.30 | 2.37% | 31,354 |
| Apr 20, 2026 | 140.30 | 140.70 | 138.60 | 139.00 | 139.00 | 0.14% | 20,595 |
| Apr 19, 2026 | 139.20 | 140.20 | 138.70 | 138.80 | 138.80 | -0.93% | 12,561 |
| Apr 16, 2026 | 140.90 | 141.80 | 140.00 | 140.10 | 140.10 | -0.28% | 19,923 |
| Apr 15, 2026 | 138.00 | 141.80 | 138.00 | 140.50 | 140.50 | 0.43% | 36,647 |
| Apr 13, 2026 | 139.90 | 143.00 | 139.30 | 139.90 | 139.90 | -1.76% | 18,771 |
| Apr 12, 2026 | 139.10 | 143.00 | 139.00 | 142.40 | 142.40 | 1.79% | 18,662 |
| Apr 9, 2026 | 139.90 | 141.70 | 139.00 | 139.90 | 139.90 | -1.27% | 23,684 |
| Apr 8, 2026 | 138.90 | 142.00 | 137.00 | 141.70 | 141.70 | 4.34% | 26,156 |
| Apr 7, 2026 | 135.80 | 137.00 | 134.00 | 135.80 | 135.80 | 0.15% | 13,391 |
| Apr 6, 2026 | 136.40 | 137.70 | 135.00 | 135.60 | 135.60 | -0.80% | 26,428 |
| Apr 5, 2026 | 139.90 | 139.90 | 133.50 | 136.70 | 136.70 | -0.87% | 20,167 |
| Apr 2, 2026 | 138.00 | 138.90 | 137.30 | 137.90 | 137.90 | -0.43% | 22,324 |
| Apr 1, 2026 | 137.10 | 139.30 | 136.70 | 138.50 | 138.50 | 1.47% | 26,656 |
| Mar 31, 2026 | 134.50 | 138.20 | 134.00 | 136.50 | 136.50 | -0.73% | 16,654 |
| Mar 30, 2026 | 137.50 | 139.80 | 136.90 | 137.50 | 137.50 | -0.79% | 22,493 |
| Mar 29, 2026 | 140.50 | 140.50 | 138.50 | 138.60 | 138.60 | -1.28% | 35,119 |
| Mar 25, 2026 | 140.40 | 141.90 | 139.10 | 140.40 | 140.40 | -0.21% | 17,314 |
| Mar 24, 2026 | 140.70 | 141.90 | 138.80 | 140.70 | 140.70 | -0.21% | 11,674 |
| Mar 16, 2026 | 139.00 | 142.50 | 139.00 | 141.00 | 141.00 | 0.71% | 21,942 |
| Mar 15, 2026 | 141.00 | 141.20 | 139.80 | 140.00 | 140.00 | -0.78% | 31,366 |
| Mar 12, 2026 | 141.10 | 142.50 | 139.40 | 141.10 | 141.10 | - | 29,062 |
| Mar 11, 2026 | 139.40 | 142.00 | 138.90 | 141.10 | 141.10 | -0.14% | 13,821 |
| Mar 10, 2026 | 139.40 | 141.60 | 136.50 | 141.30 | 141.30 | 3.29% | 35,502 |
| Mar 9, 2026 | 132.20 | 137.40 | 132.20 | 136.80 | 136.80 | 1.11% | 14,041 |
| Mar 8, 2026 | 138.40 | 138.40 | 133.60 | 135.30 | 135.30 | -2.38% | 47,273 |