The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 82.40
-0.40 (-0.48%)
At close: Jul 26, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2026 | 83.00 | 83.30 | 82.00 | 82.40 | 82.40 | -0.48% | 326,638 |
| Jul 23, 2026 | 82.80 | 84.30 | 82.60 | 82.80 | 82.80 | -0.84% | 410,055 |
| Jul 22, 2026 | 83.50 | 84.90 | 83.30 | 83.50 | 83.50 | -0.95% | 669,961 |
| Jul 21, 2026 | 84.30 | 85.40 | 84.10 | 84.30 | 84.30 | - | 596,624 |
| Jul 20, 2026 | 84.30 | 85.10 | 83.40 | 84.30 | 84.30 | 0.36% | 357,746 |
| Jul 19, 2026 | 85.90 | 86.40 | 83.10 | 84.00 | 84.00 | -1.52% | 749,927 |
| Jul 16, 2026 | 86.30 | 86.50 | 85.10 | 85.30 | 85.30 | -1.27% | 920,682 |
| Jul 15, 2026 | 87.00 | 87.30 | 86.00 | 86.40 | 86.40 | -0.46% | 1,276,664 |
| Jul 14, 2026 | 86.80 | 87.50 | 86.00 | 86.80 | 86.80 | -0.12% | 1,312,285 |
| Jul 13, 2026 | 86.90 | 87.80 | 86.20 | 86.90 | 86.90 | 1.64% | 1,589,643 |
| Jul 12, 2026 | 85.00 | 86.70 | 84.70 | 85.50 | 85.50 | 1.18% | 1,132,132 |
| Jul 9, 2026 | 84.50 | 85.60 | 84.00 | 84.50 | 84.50 | 0.36% | 968,563 |
| Jul 8, 2026 | 84.20 | 85.70 | 83.00 | 84.20 | 84.20 | 1.08% | 800,412 |
| Jul 7, 2026 | 83.30 | 84.70 | 83.00 | 83.30 | 83.30 | -1.19% | 830,467 |
| Jul 6, 2026 | 84.30 | 88.70 | 83.80 | 84.30 | 84.30 | 0.12% | 740,254 |
| Jul 5, 2026 | 83.00 | 85.30 | 82.30 | 84.20 | 84.20 | 1.94% | 1,414,040 |
| Jul 2, 2026 | 82.60 | 83.20 | 82.00 | 82.60 | 82.60 | 0.24% | 636,440 |
| Jun 30, 2026 | 82.40 | 82.50 | 81.90 | 82.40 | 82.40 | 0.61% | 683,357 |
| Jun 29, 2026 | 81.90 | 82.10 | 81.30 | 81.90 | 81.90 | 0.37% | 604,492 |
| Jun 28, 2026 | 81.70 | 81.90 | 81.00 | 81.60 | 81.60 | 0.37% | 746,586 |
| Jun 25, 2026 | 81.30 | 81.70 | 80.70 | 81.30 | 81.30 | 0.37% | 452,374 |
| Jun 24, 2026 | 80.90 | 81.20 | 80.20 | 81.00 | 81.00 | 0.12% | 364,598 |
| Jun 23, 2026 | 80.80 | 81.00 | 79.60 | 80.90 | 80.90 | 0.75% | 412,079 |
| Jun 22, 2026 | 80.30 | 81.90 | 79.70 | 80.30 | 80.30 | -1.71% | 542,662 |
| Jun 21, 2026 | 82.30 | 83.00 | 81.30 | 81.70 | 81.70 | -0.49% | 618,601 |
| Jun 18, 2026 | 80.10 | 82.90 | 80.10 | 82.10 | 82.10 | 2.50% | 1,333,179 |
| Jun 17, 2026 | 80.10 | 80.90 | 79.50 | 80.10 | 80.10 | 0.75% | 491,600 |
| Jun 16, 2026 | 79.50 | 80.50 | 79.30 | 79.50 | 79.50 | -1.24% | 457,941 |
| Jun 15, 2026 | 80.80 | 81.80 | 80.20 | 80.50 | 80.50 | -0.12% | 722,568 |
| Jun 14, 2026 | 79.40 | 80.80 | 78.90 | 80.60 | 80.60 | 2.28% | 654,216 |
| Jun 11, 2026 | 78.80 | 80.20 | 78.40 | 78.80 | 78.80 | -0.63% | 477,894 |
| Jun 10, 2026 | 79.30 | 81.70 | 78.50 | 79.30 | 79.30 | -1.37% | 810,576 |
| Jun 9, 2026 | 79.00 | 80.80 | 78.80 | 80.40 | 80.40 | 1.64% | 559,449 |
| Jun 8, 2026 | 81.40 | 81.40 | 78.70 | 79.10 | 79.10 | -2.71% | 787,909 |
| Jun 7, 2026 | 79.40 | 83.20 | 79.40 | 81.30 | 81.30 | 2.39% | 2,058,393 |
| Jun 4, 2026 | 79.40 | 79.80 | 77.50 | 79.40 | 79.40 | 1.66% | 1,354,438 |
| Jun 3, 2026 | 78.20 | 78.50 | 77.60 | 78.10 | 78.10 | 0.64% | 313,743 |
| Jun 2, 2026 | 77.60 | 77.90 | 77.30 | 77.60 | 77.60 | 0.26% | 243,250 |
| Jun 1, 2026 | 76.50 | 77.60 | 76.50 | 77.40 | 77.40 | 1.18% | 224,712 |
| 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 |