The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 69.80
-1.70 (-2.38%)
At close: Dec 4, 2025
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.80 | 71.50 | 69.40 | 69.80 | 69.80 | -2.38% | 279,615 |
| Dec 3, 2025 | 71.50 | 72.50 | 71.40 | 71.50 | 71.50 | -0.14% | 65,908 |
| Dec 2, 2025 | 71.60 | 72.30 | 70.70 | 71.60 | 71.60 | -0.28% | 174,587 |
| Dec 1, 2025 | 73.00 | 73.30 | 71.60 | 71.80 | 71.80 | -2.05% | 116,764 |
| Nov 30, 2025 | 74.50 | 74.80 | 73.00 | 73.30 | 73.30 | -1.35% | 76,958 |
| Nov 27, 2025 | 74.90 | 74.90 | 74.20 | 74.30 | 74.30 | -0.27% | 84,575 |
| Nov 26, 2025 | 73.50 | 75.80 | 73.50 | 74.50 | 74.50 | 0.95% | 238,632 |
| Nov 25, 2025 | 73.70 | 74.20 | 73.40 | 73.80 | 73.80 | 0.41% | 121,315 |
| Nov 24, 2025 | 73.50 | 73.70 | 71.90 | 73.50 | 73.50 | 2.65% | 200,757 |
| Nov 23, 2025 | 71.70 | 71.90 | 70.90 | 71.60 | 71.60 | -0.14% | 93,828 |
| Nov 20, 2025 | 71.70 | 73.50 | 71.40 | 71.70 | 71.70 | -1.10% | 60,394 |
| Nov 19, 2025 | 71.30 | 72.90 | 71.30 | 72.50 | 72.50 | -2.03% | 139,805 |
| Nov 17, 2025 | 72.90 | 74.30 | 72.30 | 74.00 | 70.50 | 2.92% | 206,960 |
| Nov 16, 2025 | 72.00 | 72.50 | 70.20 | 71.90 | 68.50 | 0.70% | 124,620 |
| Nov 13, 2025 | 73.80 | 74.20 | 71.00 | 71.40 | 68.02 | -2.72% | 125,379 |
| Nov 12, 2025 | 73.50 | 74.30 | 73.20 | 73.40 | 69.93 | -1.08% | 42,173 |
| Nov 11, 2025 | 73.50 | 74.50 | 73.50 | 74.20 | 70.69 | 0.54% | 45,604 |
| Nov 10, 2025 | 75.00 | 75.00 | 73.20 | 73.80 | 70.31 | -1.34% | 68,670 |
| Nov 9, 2025 | 75.70 | 75.90 | 74.50 | 74.80 | 71.26 | -1.06% | 112,868 |
| Nov 6, 2025 | 76.00 | 76.00 | 75.30 | 75.60 | 72.02 | -0.13% | 128,081 |
| Nov 5, 2025 | 75.30 | 75.90 | 75.20 | 75.70 | 72.12 | 0.53% | 104,918 |
| Nov 4, 2025 | 75.90 | 76.30 | 75.10 | 75.30 | 71.74 | 0.13% | 93,010 |
| Nov 3, 2025 | 76.60 | 76.90 | 75.10 | 75.20 | 71.64 | -1.83% | 72,064 |
| Nov 2, 2025 | 76.50 | 77.40 | 76.00 | 76.60 | 72.98 | 0.92% | 92,975 |
| Oct 30, 2025 | 75.10 | 76.20 | 75.00 | 75.90 | 72.31 | 1.20% | 67,768 |
| Oct 29, 2025 | 75.50 | 75.50 | 74.60 | 75.00 | 71.45 | -0.13% | 45,672 |
| Oct 28, 2025 | 75.20 | 75.40 | 74.60 | 75.10 | 71.55 | -0.27% | 221,315 |
| Oct 27, 2025 | 75.20 | 75.60 | 75.20 | 75.30 | 71.74 | -0.26% | 50,091 |
| Oct 26, 2025 | 75.90 | 75.90 | 75.00 | 75.50 | 71.93 | 0.40% | 56,335 |
| Oct 23, 2025 | 74.50 | 75.60 | 74.50 | 75.20 | 71.64 | 0.80% | 44,211 |
| Oct 22, 2025 | 74.70 | 75.10 | 74.40 | 74.60 | 71.07 | -0.40% | 40,166 |
| Oct 21, 2025 | 75.50 | 76.00 | 74.70 | 74.90 | 71.36 | -0.27% | 55,586 |
| Oct 20, 2025 | 75.00 | 75.50 | 74.20 | 75.10 | 71.55 | 0.67% | 113,832 |
| Oct 19, 2025 | 75.10 | 76.00 | 74.30 | 74.60 | 71.07 | -0.67% | 106,313 |
| Oct 16, 2025 | 75.10 | 75.90 | 75.00 | 75.10 | 71.55 | -0.27% | 53,288 |
| Oct 15, 2025 | 76.20 | 76.30 | 75.20 | 75.30 | 71.74 | -1.18% | 63,336 |
| Oct 14, 2025 | 77.50 | 77.50 | 76.00 | 76.20 | 72.60 | -0.52% | 72,007 |
| Oct 13, 2025 | 76.90 | 77.00 | 76.50 | 76.60 | 72.98 | -0.39% | 152,030 |
| Oct 12, 2025 | 77.30 | 77.40 | 76.80 | 76.90 | 73.26 | -0.65% | 114,703 |
| Oct 9, 2025 | 77.60 | 77.80 | 77.20 | 77.40 | 73.74 | -0.26% | 97,929 |
| Oct 8, 2025 | 77.60 | 77.80 | 77.40 | 77.60 | 73.93 | - | 52,720 |
| Oct 7, 2025 | 78.00 | 78.90 | 77.50 | 77.60 | 73.93 | -0.64% | 72,002 |
| Oct 6, 2025 | 78.50 | 79.00 | 78.00 | 78.10 | 74.41 | -0.26% | 90,881 |
| Oct 5, 2025 | 78.70 | 78.70 | 78.00 | 78.30 | 74.60 | 0.38% | 51,362 |
| Sep 30, 2025 | 78.40 | 78.40 | 77.50 | 78.00 | 74.31 | - | 124,419 |
| Sep 29, 2025 | 78.00 | 78.40 | 77.60 | 78.00 | 74.31 | 0.39% | 88,345 |
| Sep 28, 2025 | 78.10 | 79.20 | 77.40 | 77.70 | 74.03 | -1.40% | 73,474 |
| Sep 25, 2025 | 78.90 | 79.40 | 78.50 | 78.80 | 75.07 | 0.38% | 171,780 |
| Sep 24, 2025 | 77.90 | 79.00 | 77.00 | 78.50 | 74.79 | 1.55% | 135,102 |
| Sep 23, 2025 | 77.50 | 77.50 | 77.00 | 77.30 | 73.64 | -0.13% | 146,569 |