ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.70 (-4.19%)
At close: Oct 12, 2025
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 15.80 | 16.70 | 15.70 | 16.60 | 16.60 | 4.40% | 3,252,353 |
| Aug 20, 2025 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | -4.22% | 4,539,406 |
| Aug 19, 2025 | 16.80 | 17.20 | 16.20 | 16.60 | 16.60 | -0.60% | 4,894,889 |
| Aug 18, 2025 | 16.20 | 17.30 | 15.90 | 16.70 | 16.70 | 4.37% | 9,200,496 |
| Aug 17, 2025 | 15.10 | 16.20 | 14.80 | 16.00 | 16.00 | 6.67% | 4,367,573 |
| Aug 14, 2025 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 1,942,638 |
| Aug 13, 2025 | 15.20 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 2,679,284 |
| Aug 12, 2025 | 15.20 | 15.70 | 15.10 | 15.40 | 15.40 | 1.99% | 2,491,842 |
| Aug 11, 2025 | 14.60 | 15.30 | 14.60 | 15.10 | 15.10 | 4.86% | 2,675,954 |
| Aug 10, 2025 | 14.50 | 14.70 | 14.20 | 14.40 | 14.40 | 0.70% | 802,678 |
| Aug 7, 2025 | 14.60 | 14.90 | 14.10 | 14.30 | 14.30 | -2.72% | 632,258 |
| Aug 6, 2025 | 14.90 | 15.20 | 14.70 | 14.70 | 14.70 | -0.68% | 1,335,025 |
| Aug 4, 2025 | 15.10 | 15.40 | 14.60 | 14.80 | 14.80 | -1.99% | 1,435,776 |
| Aug 3, 2025 | 15.40 | 15.60 | 15.00 | 15.10 | 15.10 | -1.31% | 1,871,154 |
| Jul 31, 2025 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | 0.66% | 2,295,387 |
| Jul 30, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 1.33% | 1,973,097 |
| Jul 29, 2025 | 15.10 | 15.50 | 14.90 | 15.00 | 15.00 | -0.66% | 1,488,404 |