ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh · Delayed Price · Currency is BDT 136.10
+3.00 (2.25%)
At close: Nov 4, 2026
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 135.00 | 136.40 | 132.90 | 133.10 | 133.10 | -1.33% | 40,843 |
| Nov 2, 2026 | 137.40 | 137.40 | 134.20 | 134.90 | 134.90 | -0.22% | 36,525 |
| Nov 1, 2026 | 140.90 | 140.90 | 135.00 | 135.20 | 135.20 | -2.38% | 64,666 |
| Oct 29, 2026 | 142.00 | 142.50 | 137.60 | 138.50 | 138.50 | -2.81% | 72,344 |
| Oct 28, 2026 | 137.50 | 143.60 | 137.50 | 142.50 | 142.50 | 4.01% | 49,574 |
| Oct 27, 2026 | 139.50 | 139.50 | 136.40 | 137.00 | 137.00 | -2.07% | 27,144 |
| Oct 26, 2026 | 140.80 | 141.80 | 139.00 | 139.90 | 139.90 | -0.64% | 36,048 |
| Oct 25, 2026 | 144.90 | 144.90 | 139.60 | 140.80 | 140.80 | -1.88% | 61,719 |
| Oct 19, 2026 | 146.20 | 148.30 | 142.90 | 143.50 | 143.50 | -0.69% | 69,264 |
| Oct 17, 2026 | 152.70 | 152.70 | 143.10 | 144.50 | 144.50 | -4.49% | 97,393 |
| Oct 15, 2026 | 153.80 | 153.80 | 150.50 | 151.30 | 151.30 | -0.33% | 52,592 |
| Oct 14, 2026 | 151.80 | 152.70 | 150.30 | 151.80 | 151.80 | 0.80% | 41,572 |
| Oct 13, 2026 | 150.60 | 153.50 | 150.00 | 150.60 | 150.60 | -0.20% | 76,059 |
| Oct 12, 2026 | 150.90 | 155.00 | 150.50 | 150.90 | 150.90 | -2.39% | 125,970 |
| Oct 11, 2026 | 152.50 | 158.60 | 152.20 | 154.60 | 154.60 | 1.71% | 239,249 |
| Oct 8, 2026 | 148.90 | 152.80 | 148.90 | 152.00 | 152.00 | 2.08% | 89,509 |
| Oct 7, 2026 | 148.20 | 150.20 | 147.90 | 148.90 | 148.90 | 0.54% | 48,157 |
| Oct 6, 2026 | 151.00 | 151.00 | 147.70 | 148.10 | 148.10 | - | 82,717 |
| Oct 5, 2026 | 151.00 | 151.00 | 148.00 | 148.10 | 148.10 | -1.13% | 82,020 |
| Oct 4, 2026 | 152.60 | 152.60 | 149.60 | 149.80 | 149.80 | -0.47% | 56,187 |
| Oct 1, 2026 | 153.10 | 154.20 | 150.20 | 150.50 | 150.50 | -2.02% | 96,744 |
| Sep 30, 2026 | 151.50 | 153.90 | 150.90 | 153.60 | 153.60 | 1.86% | 109,664 |
| Sep 29, 2026 | 153.80 | 153.80 | 150.00 | 150.80 | 150.80 | -1.18% | 101,126 |
| Sep 28, 2026 | 152.90 | 156.30 | 152.30 | 152.60 | 152.60 | -0.20% | 80,744 |
| Sep 27, 2026 | 157.30 | 157.30 | 152.80 | 152.90 | 152.90 | -2.61% | 187,597 |
| 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 |