ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 16.20
-0.40 (-2.41%)
At close: Sep 1, 2025
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 15.30 | 15.70 | 15.00 | 15.10 | 15.10 | -0.66% | 2,712,118 |
| Jul 27, 2025 | 15.00 | 15.40 | 14.60 | 15.20 | 15.20 | 2.01% | 2,480,542 |
| Jul 24, 2025 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | -0.67% | 1,601,280 |
| Jul 23, 2025 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 2,608,211 |
| Jul 22, 2025 | 15.20 | 15.50 | 14.90 | 15.20 | 15.20 | - | 2,873,319 |
| Jul 21, 2025 | 15.20 | 15.70 | 14.80 | 15.20 | 15.20 | 0.66% | 6,592,158 |
| Jul 20, 2025 | 14.90 | 15.80 | 14.90 | 15.10 | 15.10 | 2.72% | 6,651,932 |
| Jul 17, 2025 | 13.60 | 14.80 | 13.50 | 14.70 | 14.70 | 8.89% | 6,475,607 |
| Jul 16, 2025 | 12.90 | 13.70 | 12.90 | 13.50 | 13.50 | 5.47% | 3,547,665 |
| Jul 14, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 765,974 |
| Jul 13, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 914,429 |
| Jul 10, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 1,706,087 |
| Jul 9, 2025 | 13.20 | 13.60 | 13.10 | 13.20 | 13.20 | 0.76% | 2,189,434 |
| Jul 8, 2025 | 13.20 | 13.20 | 12.80 | 13.10 | 13.10 | -0.76% | 1,984,347 |
| Jul 7, 2025 | 13.20 | 13.60 | 13.00 | 13.20 | 13.20 | 3.12% | 3,309,160 |
| Jul 3, 2025 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 4.07% | 1,764,904 |
| Jul 2, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 862,793 |
| Jun 30, 2025 | 12.60 | 12.60 | 11.80 | 12.20 | 12.20 | 0.83% | 816,961 |
| Jun 29, 2025 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | - | 1,004,980 |
| Jun 26, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 988,034 |
| Jun 25, 2025 | 11.70 | 12.10 | 11.50 | 12.00 | 12.00 | 3.45% | 1,198,761 |
| Jun 24, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 1.75% | 282,799 |
| Jun 23, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | - | 215,257 |
| Jun 22, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | -1.72% | 266,630 |
| Jun 19, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 360,436 |