The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 76.50
-0.20 (-0.26%)
At close: May 24, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 76.90 | 76.90 | 75.90 | 76.50 | 76.50 | -0.26% | 115,938 |
| May 23, 2026 | 76.00 | 76.80 | 76.00 | 76.70 | 76.70 | 1.05% | 154,190 |
| May 21, 2026 | 75.90 | 76.10 | 75.00 | 75.90 | 75.90 | 1.20% | 130,085 |
| May 20, 2026 | 75.00 | 75.30 | 74.90 | 75.00 | 75.00 | - | 99,728 |
| May 19, 2026 | 75.10 | 75.10 | 74.80 | 75.00 | 75.00 | -0.13% | 88,226 |
| May 18, 2026 | 75.10 | 75.60 | 74.90 | 75.10 | 75.10 | -0.13% | 162,676 |
| May 17, 2026 | 76.30 | 76.30 | 75.00 | 75.20 | 75.20 | -1.18% | 224,555 |
| May 14, 2026 | 76.20 | 76.60 | 75.90 | 76.10 | 76.10 | - | 149,408 |
| May 13, 2026 | 76.10 | 76.60 | 75.90 | 76.10 | 76.10 | - | 122,443 |
| May 12, 2026 | 76.10 | 76.20 | 75.50 | 76.10 | 76.10 | 0.40% | 80,181 |
| May 11, 2026 | 75.80 | 76.50 | 75.50 | 75.80 | 75.80 | -0.66% | 132,410 |
| May 10, 2026 | 76.40 | 76.70 | 76.20 | 76.30 | 76.30 | -0.13% | 99,280 |
| May 7, 2026 | 76.40 | 77.00 | 76.30 | 76.40 | 76.40 | -0.13% | 165,677 |
| May 6, 2026 | 76.50 | 77.00 | 76.30 | 76.50 | 76.50 | -0.13% | 202,746 |
| May 5, 2026 | 76.00 | 77.30 | 75.80 | 76.60 | 76.60 | 1.06% | 413,945 |
| May 4, 2026 | 75.60 | 75.90 | 75.20 | 75.80 | 75.80 | 1.07% | 76,201 |
| May 3, 2026 | 75.90 | 76.20 | 74.80 | 75.00 | 75.00 | -1.19% | 293,938 |
| Apr 30, 2026 | 76.50 | 77.30 | 75.60 | 75.90 | 75.90 | 0.13% | 553,959 |
| Apr 29, 2026 | 75.80 | 76.20 | 75.30 | 75.80 | 75.80 | 0.66% | 162,643 |
| Apr 28, 2026 | 75.30 | 75.80 | 75.00 | 75.30 | 75.30 | -0.26% | 158,334 |
| Apr 27, 2026 | 75.50 | 76.30 | 75.40 | 75.50 | 75.50 | -0.53% | 110,335 |
| Apr 26, 2026 | 76.40 | 76.60 | 75.80 | 75.90 | 75.90 | -0.39% | 153,736 |
| Apr 23, 2026 | 76.70 | 77.00 | 76.00 | 76.20 | 76.20 | -0.65% | 191,739 |
| Apr 22, 2026 | 76.70 | 77.40 | 75.70 | 76.70 | 76.70 | 1.32% | 510,486 |
| Apr 21, 2026 | 75.20 | 76.00 | 74.80 | 75.70 | 75.70 | 0.66% | 377,441 |
| Apr 20, 2026 | 75.50 | 75.60 | 74.80 | 75.20 | 75.20 | -0.53% | 202,149 |
| Apr 19, 2026 | 75.90 | 76.00 | 74.90 | 75.60 | 75.60 | -0.40% | 148,305 |
| Apr 16, 2026 | 75.90 | 76.70 | 75.60 | 75.90 | 75.90 | 0.26% | 257,351 |
| Apr 15, 2026 | 75.70 | 75.90 | 75.40 | 75.70 | 75.70 | 0.53% | 86,812 |
| Apr 13, 2026 | 75.30 | 75.90 | 75.00 | 75.30 | 75.30 | -0.40% | 93,950 |
| Apr 12, 2026 | 75.40 | 75.80 | 74.90 | 75.60 | 75.60 | - | 139,701 |
| Apr 9, 2026 | 75.60 | 76.80 | 75.40 | 75.60 | 75.60 | -1.56% | 126,740 |
| Apr 8, 2026 | 75.20 | 77.20 | 75.10 | 76.80 | 76.80 | 3.09% | 305,260 |
| Apr 7, 2026 | 74.50 | 75.00 | 74.30 | 74.50 | 74.50 | 0.13% | 166,584 |
| Apr 6, 2026 | 74.70 | 75.00 | 74.20 | 74.40 | 74.40 | 0.13% | 125,554 |
| Apr 5, 2026 | 75.50 | 75.50 | 74.10 | 74.30 | 74.30 | -1.59% | 204,859 |
| Apr 2, 2026 | 76.40 | 76.40 | 75.40 | 75.50 | 75.50 | -1.05% | 215,090 |
| Apr 1, 2026 | 76.30 | 76.40 | 75.50 | 76.30 | 76.30 | 1.06% | 326,972 |
| Mar 31, 2026 | 76.20 | 76.40 | 75.40 | 75.50 | 75.50 | -1.05% | 188,631 |
| Mar 30, 2026 | 76.30 | 77.00 | 76.20 | 76.30 | 76.30 | -0.26% | 203,012 |
| Mar 29, 2026 | 77.00 | 77.30 | 76.40 | 76.50 | 76.50 | -0.65% | 229,375 |
| Mar 25, 2026 | 77.00 | 77.60 | 76.90 | 77.00 | 77.00 | -0.39% | 344,248 |
| Mar 24, 2026 | 77.30 | 78.80 | 77.20 | 77.30 | 77.30 | -1.15% | 283,120 |
| Mar 16, 2026 | 78.20 | 78.70 | 77.90 | 78.20 | 78.20 | -0.13% | 211,047 |
| Mar 15, 2026 | 80.30 | 80.30 | 78.20 | 78.30 | 78.30 | -1.26% | 135,841 |
| Mar 12, 2026 | 79.30 | 79.70 | 77.20 | 79.30 | 79.30 | 1.93% | 278,258 |
| Mar 11, 2026 | 77.80 | 78.30 | 77.00 | 77.80 | 77.80 | -0.26% | 229,250 |
| Mar 10, 2026 | 78.00 | 79.00 | 76.90 | 78.00 | 78.00 | 1.30% | 268,084 |
| Mar 9, 2026 | 77.00 | 77.20 | 75.70 | 77.00 | 77.00 | 1.32% | 144,776 |
| Mar 8, 2026 | 77.80 | 77.80 | 75.80 | 76.00 | 76.00 | -2.44% | 347,745 |