ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.60 (3.66%)
At close: Mar 4, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.00 | 17.20 | 16.20 | 17.00 | 17.00 | 3.66% | 4,246,785 |
| Mar 3, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 3,988,870 |
| Mar 2, 2026 | 16.00 | 16.90 | 16.00 | 16.50 | 16.50 | 3.13% | 2,816,156 |
| Mar 1, 2026 | 16.30 | 16.40 | 15.60 | 16.00 | 16.00 | -3.61% | 1,601,706 |
| Feb 26, 2026 | 16.60 | 17.30 | 16.40 | 16.60 | 16.60 | 0.61% | 1,700,238 |
| Feb 25, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -0.60% | 957,681 |
| Feb 24, 2026 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 1,574,655 |
| Feb 23, 2026 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 1,241,526 |
| Feb 22, 2026 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 913,740 |
| Feb 19, 2026 | 16.60 | 16.80 | 16.30 | 16.40 | 16.40 | -2.38% | 1,292,785 |
| Feb 18, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 1,570,695 |
| Feb 17, 2026 | 17.00 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 2,786,029 |
| Feb 16, 2026 | 17.50 | 17.70 | 16.90 | 17.10 | 17.10 | -1.72% | 4,251,798 |
| Feb 15, 2026 | 18.00 | 18.00 | 16.90 | 17.40 | 17.40 | 4.19% | 4,522,773 |
| Feb 10, 2026 | 16.70 | 17.40 | 16.60 | 16.70 | 16.70 | -1.18% | 3,005,340 |
| Feb 9, 2026 | 16.20 | 17.00 | 16.20 | 16.90 | 16.90 | 4.97% | 4,782,936 |
| Feb 8, 2026 | 15.80 | 16.30 | 15.70 | 16.10 | 16.10 | 2.55% | 2,361,049 |
| Feb 5, 2026 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | 1,698,383 |
| Feb 3, 2026 | 16.60 | 16.60 | 15.80 | 15.90 | 15.90 | -1.85% | 2,936,404 |
| Feb 2, 2026 | 16.20 | 16.50 | 15.60 | 16.20 | 16.20 | 3.85% | 3,353,035 |
| Feb 1, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 1,385,142 |
| Jan 29, 2026 | 15.50 | 15.60 | 15.10 | 15.50 | 15.50 | 1.97% | 1,376,435 |
| Jan 28, 2026 | 15.20 | 15.70 | 15.10 | 15.20 | 15.20 | -2.56% | 1,729,040 |
| Jan 27, 2026 | 16.40 | 16.40 | 15.40 | 15.60 | 15.60 | - | 1,246,815 |
| Jan 26, 2026 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | -1.89% | 1,132,250 |
| Jan 25, 2026 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -3.05% | 1,559,640 |
| 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 |