The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 73.60
-0.10 (-0.14%)
At close: Jan 22, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 73.60 | 74.50 | 73.50 | 73.60 | 73.60 | -0.14% | 90,740 |
| Jan 21, 2026 | 73.70 | 74.20 | 73.30 | 73.70 | 73.70 | -0.14% | 173,072 |
| Jan 20, 2026 | 73.60 | 74.20 | 73.10 | 73.80 | 73.80 | 0.54% | 213,647 |
| Jan 19, 2026 | 72.90 | 73.60 | 72.90 | 73.40 | 73.40 | 0.96% | 167,461 |
| Jan 18, 2026 | 73.00 | 73.00 | 72.10 | 72.70 | 72.70 | 0.28% | 52,755 |
| Jan 15, 2026 | 72.10 | 73.40 | 72.10 | 72.50 | 72.50 | 0.55% | 193,933 |
| Jan 14, 2026 | 72.00 | 72.30 | 71.70 | 72.10 | 72.10 | - | 37,642 |
| Jan 13, 2026 | 72.00 | 72.20 | 71.70 | 72.10 | 72.10 | 0.56% | 62,319 |
| Jan 12, 2026 | 71.90 | 72.00 | 71.50 | 71.70 | 71.70 | -0.28% | 72,964 |
| Jan 11, 2026 | 72.00 | 72.70 | 71.60 | 71.90 | 71.90 | -0.69% | 90,064 |
| Jan 8, 2026 | 72.70 | 72.90 | 72.20 | 72.40 | 72.40 | -0.14% | 71,511 |
| Jan 7, 2026 | 72.50 | 72.60 | 72.00 | 72.50 | 72.50 | 0.69% | 131,272 |
| Jan 6, 2026 | 72.00 | 72.60 | 71.40 | 72.00 | 72.00 | 0.42% | 218,508 |
| Jan 5, 2026 | 71.50 | 71.90 | 71.30 | 71.70 | 71.70 | 0.84% | 81,037 |
| Jan 4, 2026 | 71.80 | 72.00 | 70.60 | 71.10 | 71.10 | -1.25% | 155,771 |
| Jan 1, 2026 | 72.00 | 72.30 | 70.70 | 72.00 | 72.00 | 1.55% | 86,669 |
| Dec 30, 2025 | 70.00 | 71.50 | 69.90 | 70.90 | 70.90 | 0.71% | 74,669 |
| Dec 29, 2025 | 70.40 | 71.00 | 69.00 | 70.40 | 70.40 | -0.71% | 128,466 |
| Dec 28, 2025 | 70.80 | 71.50 | 70.70 | 70.90 | 70.90 | 0.57% | 118,459 |
| Dec 24, 2025 | 70.50 | 70.70 | 69.90 | 70.50 | 70.50 | 0.86% | 192,019 |
| Dec 23, 2025 | 70.50 | 70.50 | 69.90 | 69.90 | 69.90 | -0.29% | 159,608 |
| Dec 22, 2025 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 1.45% | 101,315 |
| Dec 21, 2025 | 69.30 | 69.90 | 68.60 | 69.10 | 69.10 | -0.29% | 120,682 |
| Dec 18, 2025 | 69.30 | 70.80 | 69.10 | 69.30 | 69.30 | -1.42% | 177,683 |
| Dec 17, 2025 | 70.70 | 71.80 | 70.10 | 70.30 | 70.30 | -0.85% | 84,532 |
| Dec 15, 2025 | 70.90 | 72.40 | 70.80 | 70.90 | 70.90 | -1.39% | 53,951 |
| Dec 14, 2025 | 72.50 | 72.90 | 71.70 | 71.90 | 71.90 | -0.55% | 109,373 |
| Dec 11, 2025 | 72.30 | 72.40 | 71.20 | 72.30 | 72.30 | 1.12% | 74,658 |
| Dec 10, 2025 | 71.90 | 72.50 | 71.40 | 71.50 | 71.50 | -0.14% | 95,399 |
| Dec 9, 2025 | 71.60 | 71.70 | 70.30 | 71.60 | 71.60 | 1.42% | 165,113 |
| Dec 8, 2025 | 70.00 | 70.70 | 70.00 | 70.60 | 70.60 | 1.58% | 72,046 |
| Dec 7, 2025 | 69.90 | 70.00 | 69.00 | 69.50 | 69.50 | -0.43% | 128,705 |
| 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 |