ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 15.80
+0.30 (1.94%)
At close: Jan 21, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.20 | 17.00 | 15.90 | 16.40 | 16.40 | 3.80% | 4,641,289 |
| Jan 21, 2026 | 15.80 | 16.00 | 15.20 | 15.80 | 15.80 | 1.94% | 2,763,459 |
| Jan 20, 2026 | 15.20 | 15.80 | 15.20 | 15.50 | 15.50 | - | 1,302,870 |
| Jan 19, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 1,279,076 |
| Jan 18, 2026 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | - | 1,256,420 |
| Jan 15, 2026 | 15.90 | 15.90 | 15.30 | 15.40 | 15.40 | -0.65% | 942,530 |
| Jan 14, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 1,392,661 |
| Jan 13, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 1,367,886 |
| Jan 12, 2026 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 1,486,998 |
| Jan 11, 2026 | 15.80 | 16.20 | 15.60 | 16.00 | 16.00 | 1.91% | 2,673,065 |
| Jan 8, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 1,060,065 |
| Jan 7, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 1,447,599 |
| Jan 6, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 646,512 |
| Jan 5, 2026 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | - | 1,054,340 |
| Jan 4, 2026 | 16.20 | 16.30 | 15.60 | 15.70 | 15.70 | -2.48% | 1,477,495 |
| Jan 1, 2026 | 15.90 | 16.30 | 15.90 | 16.10 | 16.10 | 1.26% | 1,457,021 |
| Dec 30, 2025 | 15.90 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 993,921 |
| Dec 29, 2025 | 16.00 | 16.10 | 15.60 | 16.00 | 16.00 | 1.27% | 869,179 |
| Dec 28, 2025 | 16.00 | 16.30 | 15.70 | 15.80 | 15.80 | -0.63% | 1,277,322 |
| Dec 24, 2025 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 1,508,343 |
| Dec 23, 2025 | 16.40 | 16.80 | 15.90 | 16.00 | 16.00 | -2.44% | 2,204,852 |
| Dec 22, 2025 | 15.90 | 16.60 | 15.90 | 16.40 | 16.40 | 3.80% | 2,906,418 |
| Dec 21, 2025 | 15.50 | 15.90 | 15.10 | 15.80 | 15.80 | 1.28% | 1,484,692 |
| Dec 18, 2025 | 16.30 | 16.30 | 15.30 | 15.60 | 15.60 | -1.27% | 1,994,071 |
| Dec 17, 2025 | 16.40 | 16.40 | 15.70 | 15.80 | 15.80 | -1.25% | 3,705,023 |
| Dec 15, 2025 | 16.90 | 17.30 | 15.70 | 16.00 | 16.00 | -5.33% | 4,848,088 |
| Dec 14, 2025 | 17.60 | 17.70 | 16.80 | 16.90 | 16.90 | -3.43% | 5,092,194 |
| Dec 11, 2025 | 16.50 | 17.70 | 16.50 | 17.50 | 17.50 | 4.17% | 5,421,133 |
| Dec 10, 2025 | 16.80 | 17.50 | 16.70 | 16.80 | 16.80 | -4.00% | 6,457,009 |
| Dec 9, 2025 | 18.00 | 18.30 | 17.40 | 17.50 | 17.50 | -2.23% | 6,120,641 |
| Dec 8, 2025 | 17.10 | 18.20 | 17.10 | 17.90 | 17.90 | 4.68% | 6,530,155 |
| Dec 7, 2025 | 17.50 | 17.50 | 16.90 | 17.10 | 17.10 | 0.59% | 1,881,830 |
| Dec 4, 2025 | 17.00 | 17.60 | 16.80 | 17.00 | 17.00 | -2.30% | 3,594,232 |
| Dec 3, 2025 | 17.40 | 17.90 | 16.80 | 17.40 | 17.40 | -1.69% | 4,150,799 |
| Dec 2, 2025 | 18.00 | 18.00 | 17.30 | 17.70 | 17.70 | - | 2,028,400 |
| Dec 1, 2025 | 17.70 | 17.80 | 17.00 | 17.70 | 17.70 | 3.51% | 4,279,874 |
| Nov 30, 2025 | 17.50 | 17.50 | 16.60 | 17.10 | 17.10 | 0.59% | 3,024,327 |
| Nov 27, 2025 | 17.00 | 17.20 | 16.40 | 17.00 | 17.00 | 3.66% | 3,321,355 |
| Nov 26, 2025 | 15.20 | 16.50 | 15.20 | 16.40 | 16.40 | 5.13% | 2,184,761 |
| Nov 25, 2025 | 15.60 | 15.90 | 15.00 | 15.60 | 15.60 | 1.96% | 1,300,833 |
| Nov 24, 2025 | 15.30 | 15.40 | 14.70 | 15.30 | 15.30 | 4.79% | 595,981 |
| Nov 23, 2025 | 15.00 | 15.00 | 14.30 | 14.60 | 14.60 | -1.35% | 639,571 |
| Nov 19, 2025 | 14.40 | 14.90 | 14.30 | 14.80 | 14.80 | 4.23% | 621,304 |
| Nov 18, 2025 | 13.90 | 14.50 | 13.90 | 14.20 | 14.20 | 2.90% | 493,086 |
| Nov 17, 2025 | 13.60 | 14.10 | 13.50 | 13.80 | 13.80 | 1.47% | 352,487 |
| Nov 16, 2025 | 13.30 | 13.80 | 12.50 | 13.60 | 13.60 | 3.82% | 528,768 |
| Nov 13, 2025 | 14.20 | 14.20 | 13.00 | 13.10 | 13.10 | -7.75% | 522,394 |
| Nov 12, 2025 | 14.40 | 14.50 | 13.90 | 14.20 | 14.20 | -0.70% | 526,556 |
| Nov 11, 2025 | 14.70 | 15.00 | 14.00 | 14.30 | 14.30 | -4.03% | 784,233 |
| Nov 10, 2025 | 15.00 | 15.30 | 14.30 | 14.90 | 14.90 | 2.05% | 479,721 |