The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 75.20
-1.40 (-1.83%)
At close: Nov 3, 2025
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 75.20 | 76.90 | 75.10 | 75.20 | 75.20 | -1.83% | 72,064 |
| Nov 2, 2025 | 76.50 | 77.40 | 76.00 | 76.60 | 76.60 | 0.92% | 92,975 |
| Oct 30, 2025 | 75.10 | 76.20 | 75.00 | 75.90 | 75.90 | 1.20% | 67,768 |
| Oct 29, 2025 | 75.50 | 75.50 | 74.60 | 75.00 | 75.00 | -0.13% | 45,672 |
| Oct 28, 2025 | 75.20 | 75.40 | 74.60 | 75.10 | 75.10 | -0.27% | 221,315 |
| Oct 27, 2025 | 75.20 | 75.60 | 75.20 | 75.30 | 75.30 | -0.26% | 50,091 |
| Oct 26, 2025 | 75.90 | 75.90 | 75.00 | 75.50 | 75.50 | 0.40% | 56,335 |
| Oct 23, 2025 | 74.50 | 75.60 | 74.50 | 75.20 | 75.20 | 0.80% | 44,211 |
| Oct 22, 2025 | 74.70 | 75.10 | 74.40 | 74.60 | 74.60 | -0.40% | 40,166 |
| Oct 21, 2025 | 75.50 | 76.00 | 74.70 | 74.90 | 74.90 | -0.27% | 55,586 |
| Oct 20, 2025 | 75.00 | 75.50 | 74.20 | 75.10 | 75.10 | 0.67% | 113,832 |
| Oct 19, 2025 | 75.10 | 76.00 | 74.30 | 74.60 | 74.60 | -0.67% | 106,313 |
| Oct 16, 2025 | 75.10 | 75.90 | 75.00 | 75.10 | 75.10 | -0.27% | 53,288 |
| Oct 15, 2025 | 76.20 | 76.30 | 75.20 | 75.30 | 75.30 | -1.18% | 63,336 |
| Oct 14, 2025 | 77.50 | 77.50 | 76.00 | 76.20 | 76.20 | -0.52% | 72,007 |
| Oct 13, 2025 | 76.90 | 77.00 | 76.50 | 76.60 | 76.60 | -0.39% | 152,030 |
| Oct 12, 2025 | 77.30 | 77.40 | 76.80 | 76.90 | 76.90 | -0.65% | 114,703 |
| Oct 9, 2025 | 77.60 | 77.80 | 77.20 | 77.40 | 77.40 | -0.26% | 97,929 |
| Oct 8, 2025 | 77.60 | 77.80 | 77.40 | 77.60 | 77.60 | - | 52,720 |
| Oct 7, 2025 | 78.00 | 78.90 | 77.50 | 77.60 | 77.60 | -0.64% | 72,002 |
| Oct 6, 2025 | 78.50 | 79.00 | 78.00 | 78.10 | 78.10 | -0.26% | 90,881 |
| Oct 5, 2025 | 78.70 | 78.70 | 78.00 | 78.30 | 78.30 | 0.38% | 51,362 |
| Sep 30, 2025 | 78.40 | 78.40 | 77.50 | 78.00 | 78.00 | - | 124,419 |
| Sep 29, 2025 | 78.00 | 78.40 | 77.60 | 78.00 | 78.00 | 0.39% | 88,345 |
| Sep 28, 2025 | 78.10 | 79.20 | 77.40 | 77.70 | 77.70 | -1.40% | 73,474 |
| Sep 25, 2025 | 78.90 | 79.40 | 78.50 | 78.80 | 78.80 | 0.38% | 171,780 |
| Sep 24, 2025 | 77.90 | 79.00 | 77.00 | 78.50 | 78.50 | 1.55% | 135,102 |
| Sep 23, 2025 | 77.50 | 77.50 | 77.00 | 77.30 | 77.30 | -0.13% | 146,569 |
| Sep 22, 2025 | 78.10 | 78.30 | 77.00 | 77.40 | 77.40 | -0.90% | 141,488 |
| Sep 21, 2025 | 79.50 | 79.90 | 77.90 | 78.10 | 78.10 | -1.14% | 148,612 |
| Sep 18, 2025 | 79.60 | 79.60 | 78.80 | 79.00 | 79.00 | -0.75% | 174,734 |
| Sep 17, 2025 | 79.80 | 80.50 | 79.00 | 79.60 | 79.60 | -0.38% | 123,629 |
| Sep 16, 2025 | 79.80 | 80.20 | 79.50 | 79.90 | 79.90 | 0.13% | 63,088 |
| Sep 15, 2025 | 80.00 | 80.60 | 79.30 | 79.80 | 79.80 | 0.38% | 112,464 |
| Sep 14, 2025 | 80.90 | 80.90 | 79.40 | 79.50 | 79.50 | -0.87% | 112,744 |
| Sep 11, 2025 | 79.80 | 80.60 | 79.40 | 80.20 | 80.20 | 0.63% | 170,687 |
| Sep 10, 2025 | 81.40 | 81.40 | 79.50 | 79.70 | 79.70 | -1.73% | 286,485 |
| Sep 9, 2025 | 82.30 | 82.40 | 81.00 | 81.10 | 81.10 | -1.22% | 292,393 |
| Sep 8, 2025 | 82.40 | 82.80 | 81.80 | 82.10 | 82.10 | -0.24% | 488,067 |
| Sep 7, 2025 | 82.50 | 83.00 | 82.10 | 82.30 | 82.30 | -0.24% | 411,548 |
| Sep 4, 2025 | 82.50 | 83.50 | 82.20 | 82.50 | 82.50 | - | 362,112 |
| Sep 3, 2025 | 83.20 | 84.10 | 82.20 | 82.50 | 82.50 | -0.60% | 531,421 |
| Sep 2, 2025 | 82.70 | 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 |