The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh · Delayed Price · Currency is BDT 79.30
+0.10 (0.13%)
At close: Sep 24, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 79.30 | 80.70 | 79.00 | 79.30 | 79.30 | 0.13% | 116,442 |
| Sep 23, 2026 | 79.20 | 79.80 | 78.30 | 79.20 | 79.20 | 1.15% | 114,867 |
| Sep 22, 2026 | 78.30 | 78.90 | 78.20 | 78.30 | 78.30 | -0.38% | 73,617 |
| Sep 21, 2026 | 78.80 | 79.10 | 78.00 | 78.60 | 78.60 | -0.63% | 114,079 |
| Sep 20, 2026 | 78.40 | 79.30 | 78.10 | 79.10 | 79.10 | 1.67% | 155,862 |
| Sep 17, 2026 | 78.00 | 78.00 | 77.10 | 77.80 | 77.80 | 0.26% | 73,900 |
| Sep 16, 2026 | 78.40 | 78.40 | 77.40 | 77.60 | 77.60 | - | 120,198 |
| Sep 15, 2026 | 77.60 | 78.00 | 76.40 | 77.60 | 77.60 | 2.11% | 82,554 |
| Sep 14, 2026 | 76.00 | 76.60 | 75.80 | 76.00 | 76.00 | -0.39% | 87,043 |
| Sep 13, 2026 | 77.80 | 77.80 | 76.10 | 76.30 | 76.30 | -1.55% | 162,956 |
| Sep 10, 2026 | 78.00 | 78.00 | 77.30 | 77.50 | 77.50 | - | 73,895 |
| Sep 9, 2026 | 77.70 | 78.00 | 77.40 | 77.50 | 77.50 | -0.26% | 128,313 |
| Sep 8, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -0.13% | 127,514 |
| Sep 7, 2026 | 78.50 | 78.50 | 76.90 | 77.80 | 77.80 | -0.13% | 151,463 |
| Sep 6, 2026 | 79.80 | 79.80 | 77.80 | 77.90 | 77.90 | -1.52% | 119,543 |
| Sep 3, 2026 | 79.10 | 80.00 | 79.00 | 79.10 | 79.10 | - | 113,895 |
| Sep 2, 2026 | 79.10 | 79.80 | 79.10 | 79.10 | 79.10 | - | 94,823 |
| Sep 1, 2026 | 79.10 | 80.20 | 78.90 | 79.10 | 79.10 | -0.38% | 234,103 |
| Aug 31, 2026 | 79.40 | 80.20 | 79.10 | 79.40 | 79.40 | 0.25% | 73,905 |
| Aug 30, 2026 | 79.70 | 79.90 | 79.10 | 79.20 | 79.20 | -0.75% | 52,580 |
| Aug 27, 2026 | 79.80 | 80.50 | 79.60 | 79.80 | 79.80 | 0.13% | 64,348 |
| Aug 25, 2026 | 79.70 | 80.80 | 79.20 | 79.70 | 79.70 | - | 104,665 |
| Aug 24, 2026 | 80.40 | 81.00 | 79.50 | 79.70 | 79.70 | -0.87% | 182,530 |
| Aug 23, 2026 | 81.40 | 81.40 | 80.20 | 80.40 | 80.40 | -0.86% | 126,889 |
| Aug 20, 2026 | 81.10 | 81.60 | 80.60 | 81.10 | 81.10 | 0.25% | 89,774 |
| Aug 19, 2026 | 80.90 | 81.60 | 79.90 | 80.90 | 80.90 | 0.50% | 137,088 |
| Aug 18, 2026 | 80.50 | 82.70 | 79.90 | 80.50 | 80.50 | -1.95% | 478,377 |
| Aug 17, 2026 | 82.10 | 83.20 | 81.90 | 82.10 | 82.10 | -0.73% | 199,912 |
| Aug 16, 2026 | 83.50 | 83.50 | 82.50 | 82.70 | 82.70 | -0.60% | 142,694 |
| Aug 13, 2026 | 83.20 | 83.70 | 82.90 | 83.20 | 83.20 | 0.12% | 120,440 |
| Aug 12, 2026 | 83.10 | 84.10 | 83.00 | 83.10 | 83.10 | -0.48% | 232,817 |
| Aug 11, 2026 | 83.50 | 83.70 | 82.70 | 83.50 | 83.50 | 1.09% | 237,546 |
| Aug 10, 2026 | 82.60 | 83.40 | 82.30 | 82.60 | 82.60 | 0.24% | 99,135 |
| Aug 9, 2026 | 83.10 | 83.10 | 82.20 | 82.40 | 82.40 | -0.36% | 150,907 |
| Aug 6, 2026 | 82.70 | 83.40 | 82.50 | 82.70 | 82.70 | -0.24% | 232,286 |
| Aug 4, 2026 | 82.90 | 83.70 | 82.80 | 82.90 | 82.90 | -0.48% | 281,398 |
| Aug 3, 2026 | 84.00 | 84.10 | 83.10 | 83.30 | 83.30 | -0.36% | 160,807 |
| Aug 2, 2026 | 84.00 | 84.90 | 83.30 | 83.60 | 83.60 | - | 287,500 |
| Jul 30, 2026 | 83.60 | 84.10 | 82.70 | 83.60 | 83.60 | 0.48% | 268,996 |
| Jul 29, 2026 | 83.20 | 84.50 | 83.10 | 83.20 | 83.20 | -0.83% | 312,602 |
| Jul 28, 2026 | 83.90 | 84.40 | 82.80 | 83.90 | 83.90 | 1.57% | 331,990 |
| Jul 27, 2026 | 82.60 | 83.10 | 82.10 | 82.60 | 82.60 | 0.24% | 302,875 |
| 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 |