The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 80.40
+2.10 (2.68%)
At close: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 71.50 | 71.60 | 70.60 | 70.80 | 70.80 | -0.56% | 86,016 |
| Jun 18, 2025 | 70.70 | 71.50 | 70.50 | 71.20 | 71.20 | 0.85% | 42,211 |
| Jun 17, 2025 | 72.10 | 72.50 | 70.30 | 70.60 | 70.60 | -2.89% | 111,492 |
| Jun 16, 2025 | 70.80 | 72.80 | 70.80 | 72.70 | 72.70 | 2.83% | 90,957 |
| Jun 15, 2025 | 70.00 | 71.00 | 69.50 | 70.70 | 70.70 | 1.00% | 78,790 |
| Jun 4, 2025 | 69.60 | 70.10 | 69.40 | 70.00 | 70.00 | 1.01% | 32,494 |
| Jun 3, 2025 | 70.20 | 70.20 | 68.80 | 69.30 | 69.30 | -0.72% | 31,378 |
| Jun 2, 2025 | 69.80 | 70.20 | 69.40 | 69.80 | 69.80 | 0.14% | 58,393 |
| Jun 1, 2025 | 69.00 | 69.90 | 68.80 | 69.70 | 69.70 | 1.01% | 56,538 |
| May 29, 2025 | 68.00 | 69.20 | 67.90 | 69.00 | 69.00 | 1.32% | 76,486 |
| May 28, 2025 | 68.90 | 68.90 | 67.90 | 68.10 | 68.10 | -0.29% | 55,992 |
| May 27, 2025 | 68.20 | 68.90 | 68.20 | 68.30 | 68.30 | -0.15% | 33,417 |
| May 26, 2025 | 69.00 | 69.00 | 68.20 | 68.40 | 68.40 | -0.44% | 41,108 |
| May 25, 2025 | 69.50 | 69.80 | 68.60 | 68.70 | 68.70 | -0.58% | 35,812 |
| May 24, 2025 | 69.50 | 70.30 | 68.80 | 69.10 | 69.10 | -0.72% | 45,136 |
| May 22, 2025 | 70.50 | 70.50 | 69.50 | 69.60 | 69.60 | -0.43% | 45,868 |
| May 21, 2025 | 70.00 | 70.40 | 69.80 | 69.90 | 69.90 | - | 42,900 |
| May 20, 2025 | 69.50 | 70.30 | 69.40 | 69.90 | 69.90 | 0.58% | 25,600 |
| May 19, 2025 | 69.60 | 69.80 | 69.00 | 69.50 | 69.50 | 0.14% | 75,084 |
| May 18, 2025 | 70.70 | 70.70 | 69.10 | 69.40 | 69.40 | 0.43% | 63,347 |
| May 15, 2025 | 71.30 | 71.40 | 67.90 | 69.10 | 69.10 | -2.54% | 154,037 |
| May 14, 2025 | 71.90 | 71.90 | 70.70 | 70.90 | 70.90 | -0.98% | 50,079 |