ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 15.50
-0.40 (-2.52%)
At close: Nov 3, 2025
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -2.52% | 1,266,336 |
| Nov 2, 2025 | 15.70 | 16.40 | 15.70 | 15.90 | 15.90 | - | 1,422,190 |
| Oct 30, 2025 | 15.90 | 16.10 | 15.50 | 15.90 | 15.90 | 1.27% | 1,032,879 |
| Oct 29, 2025 | 14.80 | 16.00 | 14.80 | 15.70 | 15.70 | 6.08% | 1,216,573 |
| Oct 28, 2025 | 15.50 | 15.90 | 14.50 | 14.80 | 14.80 | -5.73% | 1,139,701 |
| Oct 27, 2025 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -3.09% | 533,671 |
| Oct 26, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -0.61% | 1,773,457 |
| Oct 23, 2025 | 16.30 | 16.40 | 16.00 | 16.30 | 16.30 | 0.62% | 1,232,337 |
| Oct 22, 2025 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 1,600,174 |
| Oct 21, 2025 | 15.60 | 16.50 | 15.60 | 16.30 | 16.30 | 3.82% | 2,550,329 |
| Oct 20, 2025 | 15.50 | 15.90 | 15.20 | 15.70 | 15.70 | 1.29% | 2,493,672 |
| Oct 19, 2025 | 14.20 | 15.80 | 13.90 | 15.50 | 15.50 | 7.64% | 2,323,715 |
| Oct 16, 2025 | 14.50 | 14.90 | 13.90 | 14.40 | 14.40 | -0.69% | 1,212,428 |
| Oct 15, 2025 | 15.70 | 15.90 | 14.30 | 14.50 | 14.50 | -8.23% | 3,228,424 |
| Oct 14, 2025 | 16.10 | 16.50 | 15.70 | 15.80 | 15.80 | -1.86% | 1,989,848 |
| Oct 13, 2025 | 16.20 | 16.60 | 16.00 | 16.10 | 16.10 | 0.63% | 1,777,617 |
| Oct 12, 2025 | 16.60 | 16.90 | 15.90 | 16.00 | 16.00 | -4.19% | 1,581,595 |
| Oct 9, 2025 | 15.80 | 16.90 | 15.80 | 16.70 | 16.70 | 4.37% | 2,724,198 |
| Oct 8, 2025 | 16.40 | 16.50 | 15.70 | 16.00 | 16.00 | -1.84% | 1,637,864 |
| Oct 7, 2025 | 16.70 | 17.10 | 16.20 | 16.30 | 16.30 | -3.55% | 1,436,143 |
| Oct 6, 2025 | 17.10 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 2,132,606 |
| Oct 5, 2025 | 16.40 | 17.10 | 16.10 | 17.00 | 17.00 | 3.03% | 2,743,636 |
| Sep 30, 2025 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 2,587,358 |
| Sep 29, 2025 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 4.40% | 3,352,496 |
| Sep 28, 2025 | 16.00 | 16.10 | 15.50 | 15.90 | 15.90 | -1.24% | 1,857,867 |
| Sep 25, 2025 | 16.80 | 16.80 | 15.90 | 16.10 | 16.10 | -3.59% | 2,071,830 |
| Sep 24, 2025 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 3.73% | 1,874,037 |
| Sep 23, 2025 | 15.70 | 16.50 | 15.50 | 16.10 | 16.10 | 3.87% | 1,594,609 |
| Sep 22, 2025 | 16.00 | 16.10 | 15.30 | 15.50 | 15.50 | -2.52% | 2,288,460 |
| Sep 21, 2025 | 16.70 | 16.80 | 15.80 | 15.90 | 15.90 | -3.05% | 1,889,530 |
| Sep 18, 2025 | 17.00 | 17.10 | 15.80 | 16.40 | 16.40 | -6.29% | 7,206,068 |
| Sep 17, 2025 | 18.00 | 18.20 | 17.40 | 17.50 | 17.50 | -1.69% | 2,457,479 |
| Sep 16, 2025 | 18.10 | 18.30 | 17.60 | 17.80 | 17.80 | -1.66% | 3,825,163 |
| Sep 15, 2025 | 18.70 | 18.80 | 17.80 | 18.10 | 18.10 | -2.69% | 4,370,281 |
| Sep 14, 2025 | 17.30 | 18.90 | 17.30 | 18.60 | 18.60 | 8.14% | 12,854,020 |
| Sep 11, 2025 | 16.90 | 17.20 | 16.70 | 17.20 | 17.20 | 2.38% | 1,418,916 |
| Sep 10, 2025 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | -0.59% | 2,336,124 |
| Sep 9, 2025 | 17.40 | 17.60 | 16.80 | 16.90 | 16.90 | -2.87% | 2,798,649 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | -2.25% | 4,361,662 |
| Sep 7, 2025 | 17.70 | 18.30 | 17.30 | 17.80 | 17.80 | 1.14% | 6,250,434 |
| Sep 4, 2025 | 17.20 | 18.00 | 16.90 | 17.60 | 17.60 | 3.53% | 6,560,939 |
| Sep 3, 2025 | 17.30 | 17.70 | 16.90 | 17.00 | 17.00 | -0.58% | 4,082,106 |
| Sep 2, 2025 | 16.20 | 17.40 | 16.20 | 17.10 | 17.10 | 5.56% | 3,875,898 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 2,880,307 |
| Aug 31, 2025 | 17.00 | 17.30 | 16.50 | 16.60 | 16.60 | -1.19% | 3,352,519 |
| Aug 28, 2025 | 15.80 | 17.00 | 15.80 | 16.80 | 16.80 | 6.33% | 6,145,495 |
| Aug 27, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 2,043,505 |
| Aug 26, 2025 | 16.30 | 16.50 | 15.90 | 16.00 | 16.00 | -0.62% | 2,159,810 |
| Aug 25, 2025 | 16.20 | 16.30 | 15.90 | 16.10 | 16.10 | - | 2,575,726 |
| Aug 24, 2025 | 16.70 | 17.10 | 15.90 | 16.10 | 16.10 | -3.01% | 3,903,690 |