The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 82.50
-0.50 (-0.60%)
At close: Sep 3, 2025
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 83.00 | 83.50 | 82.40 | 83.00 | 83.00 | 0.36% | 595,624 |
| Sep 1, 2025 | 84.10 | 84.20 | 82.30 | 82.70 | 82.70 | -1.43% | 397,448 |
| Aug 31, 2025 | 82.70 | 84.80 | 82.70 | 83.90 | 83.90 | 1.57% | 1,275,874 |
| Aug 28, 2025 | 81.80 | 83.20 | 81.40 | 82.60 | 82.60 | 1.47% | 485,884 |
| Aug 27, 2025 | 81.90 | 81.90 | 81.10 | 81.40 | 81.40 | -0.49% | 267,541 |
| Aug 26, 2025 | 82.40 | 83.30 | 81.60 | 81.80 | 81.80 | -0.49% | 495,547 |
| Aug 25, 2025 | 82.30 | 82.70 | 81.80 | 82.20 | 82.20 | 0.12% | 436,594 |
| Aug 24, 2025 | 80.90 | 82.50 | 80.90 | 82.10 | 82.10 | 1.99% | 402,736 |
| Aug 21, 2025 | 80.80 | 81.40 | 80.10 | 80.50 | 80.50 | -0.98% | 286,517 |
| Aug 20, 2025 | 82.10 | 82.40 | 81.10 | 81.30 | 81.30 | -0.73% | 346,694 |
| Aug 19, 2025 | 83.30 | 83.80 | 81.60 | 81.90 | 81.90 | -1.33% | 712,975 |
| Aug 18, 2025 | 81.90 | 83.80 | 81.70 | 83.00 | 83.00 | 1.84% | 807,271 |
| Aug 17, 2025 | 81.00 | 81.80 | 80.90 | 81.50 | 81.50 | 0.99% | 253,147 |
| Aug 14, 2025 | 80.50 | 81.00 | 80.00 | 80.70 | 80.70 | 1.25% | 293,358 |
| Aug 13, 2025 | 80.50 | 80.60 | 79.30 | 79.70 | 79.70 | 0.25% | 175,194 |
| Aug 12, 2025 | 81.00 | 81.00 | 79.30 | 79.50 | 79.50 | -0.75% | 168,766 |
| Aug 11, 2025 | 81.30 | 81.90 | 79.90 | 80.10 | 80.10 | -1.35% | 345,810 |
| Aug 10, 2025 | 82.00 | 82.80 | 81.00 | 81.20 | 81.20 | -1.34% | 476,960 |
| Aug 7, 2025 | 84.00 | 84.00 | 82.20 | 82.30 | 82.30 | -1.67% | 491,512 |
| Aug 6, 2025 | 82.00 | 85.90 | 82.00 | 83.70 | 83.70 | 2.20% | 1,236,645 |
| Aug 4, 2025 | 83.50 | 84.20 | 81.60 | 81.90 | 81.90 | -1.68% | 536,261 |
| Aug 3, 2025 | 80.50 | 83.70 | 80.50 | 83.30 | 83.30 | 3.61% | 738,893 |
| Jul 31, 2025 | 78.90 | 80.80 | 78.70 | 80.40 | 80.40 | 2.68% | 538,221 |
| Jul 30, 2025 | 77.70 | 78.70 | 77.70 | 78.30 | 78.30 | 0.77% | 209,481 |
| Jul 29, 2025 | 79.30 | 79.70 | 77.60 | 77.70 | 77.70 | -1.27% | 208,629 |
| Jul 28, 2025 | 80.10 | 80.40 | 78.50 | 78.70 | 78.70 | -1.25% | 203,360 |
| Jul 27, 2025 | 79.00 | 81.30 | 79.00 | 79.70 | 79.70 | -0.13% | 311,295 |
| Jul 24, 2025 | 79.70 | 81.90 | 79.10 | 79.80 | 79.80 | 0.13% | 537,181 |
| Jul 23, 2025 | 79.00 | 80.00 | 78.70 | 79.70 | 79.70 | 1.14% | 559,529 |
| Jul 22, 2025 | 77.10 | 79.30 | 76.50 | 78.80 | 78.80 | 2.07% | 417,778 |
| Jul 21, 2025 | 77.00 | 79.40 | 76.50 | 77.20 | 77.20 | 0.39% | 610,966 |
| Jul 20, 2025 | 75.00 | 77.20 | 75.00 | 76.90 | 76.90 | 2.40% | 442,955 |
| Jul 17, 2025 | 75.40 | 75.60 | 75.00 | 75.10 | 75.10 | -0.13% | 219,931 |
| Jul 16, 2025 | 74.40 | 75.50 | 74.20 | 75.20 | 75.20 | 0.94% | 253,338 |
| Jul 15, 2025 | 74.50 | 74.80 | 73.90 | 74.50 | 74.50 | 0.54% | 177,416 |
| Jul 14, 2025 | 74.60 | 74.80 | 74.00 | 74.10 | 74.10 | -0.40% | 122,614 |
| Jul 13, 2025 | 75.30 | 75.60 | 74.10 | 74.40 | 74.40 | -0.93% | 277,345 |
| Jul 10, 2025 | 75.30 | 75.80 | 74.60 | 75.10 | 75.10 | -0.27% | 139,679 |
| Jul 9, 2025 | 74.00 | 75.60 | 73.70 | 75.30 | 75.30 | 2.03% | 264,972 |
| Jul 8, 2025 | 74.00 | 74.50 | 73.40 | 73.80 | 73.80 | -0.40% | 143,413 |
| Jul 7, 2025 | 73.20 | 74.30 | 73.00 | 74.10 | 74.10 | 1.23% | 257,444 |
| Jul 3, 2025 | 72.50 | 73.40 | 72.10 | 73.20 | 73.20 | 0.69% | 123,313 |
| Jul 2, 2025 | 72.00 | 73.00 | 71.70 | 72.70 | 72.70 | 0.69% | 102,451 |
| Jun 30, 2025 | 72.80 | 72.80 | 71.70 | 72.20 | 72.20 | -0.82% | 111,711 |
| Jun 29, 2025 | 72.50 | 73.40 | 72.20 | 72.80 | 72.80 | 0.14% | 174,813 |
| Jun 26, 2025 | 71.50 | 72.90 | 71.00 | 72.70 | 72.70 | 1.82% | 113,851 |
| Jun 25, 2025 | 71.00 | 71.50 | 70.90 | 71.40 | 71.40 | 0.99% | 106,954 |
| Jun 24, 2025 | 70.40 | 71.00 | 70.40 | 70.70 | 70.70 | 0.43% | 56,105 |
| Jun 23, 2025 | 69.50 | 70.50 | 69.50 | 70.40 | 70.40 | 0.43% | 42,265 |
| Jun 22, 2025 | 70.60 | 70.60 | 69.60 | 70.10 | 70.10 | -0.99% | 86,531 |