The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 76.50
-0.10 (-0.13%)
At close: May 6, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 77.90 | 78.80 | 77.60 | 77.90 | 77.90 | -0.64% | 224,229 |
| Mar 4, 2026 | 78.40 | 79.10 | 76.50 | 78.40 | 78.40 | - | 339,844 |
| Mar 3, 2026 | 79.00 | 80.00 | 77.00 | 78.40 | 78.40 | -1.38% | 638,156 |
| Mar 2, 2026 | 79.50 | 80.70 | 79.30 | 79.50 | 79.50 | 0.51% | 356,501 |
| Mar 1, 2026 | 80.00 | 80.00 | 76.00 | 79.10 | 79.10 | -2.47% | 602,703 |
| Feb 26, 2026 | 81.10 | 81.40 | 79.80 | 81.10 | 81.10 | 1.63% | 838,814 |
| Feb 25, 2026 | 80.00 | 80.10 | 79.00 | 79.80 | 79.80 | -0.50% | 306,538 |
| Feb 24, 2026 | 80.20 | 81.50 | 80.00 | 80.20 | 80.20 | -0.87% | 481,234 |
| Feb 23, 2026 | 80.90 | 81.00 | 80.30 | 80.90 | 80.90 | 1.38% | 587,784 |
| Feb 22, 2026 | 79.30 | 80.10 | 78.60 | 79.80 | 79.80 | 0.88% | 627,911 |
| Feb 19, 2026 | 79.10 | 81.00 | 78.80 | 79.10 | 79.10 | -1.98% | 545,278 |
| Feb 18, 2026 | 80.70 | 82.90 | 80.00 | 80.70 | 80.70 | -2.06% | 1,284,586 |
| Feb 17, 2026 | 82.40 | 83.60 | 81.50 | 82.40 | 82.40 | 0.12% | 2,267,930 |