ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 23.60
-0.40 (-1.67%)
At close: Jun 15, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 24.00 | 24.30 | 23.30 | 24.00 | 24.00 | 1.69% | 2,799,494 |
| Jun 15, 2026 | 24.40 | 24.40 | 23.50 | 23.60 | 23.60 | -1.67% | 2,665,798 |
| Jun 14, 2026 | 24.20 | 24.30 | 23.50 | 24.00 | 24.00 | - | 3,603,533 |
| Jun 11, 2026 | 24.40 | 24.50 | 23.90 | 24.00 | 24.00 | -1.64% | 3,224,473 |
| Jun 10, 2026 | 24.80 | 25.10 | 24.20 | 24.40 | 24.40 | -0.81% | 3,326,467 |
| Jun 9, 2026 | 24.10 | 24.90 | 24.10 | 24.60 | 24.60 | 2.07% | 3,583,948 |
| Jun 8, 2026 | 24.40 | 24.80 | 23.90 | 24.10 | 24.10 | -1.23% | 3,941,325 |
| Jun 7, 2026 | 25.50 | 25.90 | 24.10 | 24.40 | 24.40 | -4.69% | 6,875,887 |
| Jun 4, 2026 | 26.30 | 26.60 | 25.40 | 25.60 | 25.60 | -1.92% | 5,994,284 |
| Jun 3, 2026 | 26.10 | 26.50 | 24.70 | 26.10 | 26.10 | 6.10% | 11,150,310 |
| Jun 2, 2026 | 24.50 | 24.80 | 24.30 | 24.60 | 24.60 | 1.23% | 5,236,225 |
| Jun 1, 2026 | 24.00 | 24.60 | 23.70 | 24.30 | 24.30 | 2.53% | 4,073,333 |
| May 24, 2026 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -1.25% | 2,897,545 |
| May 23, 2026 | 24.40 | 24.80 | 23.80 | 24.00 | 24.00 | -1.23% | 3,793,757 |
| May 21, 2026 | 23.90 | 25.20 | 23.90 | 24.30 | 24.30 | 2.10% | 5,729,296 |
| May 20, 2026 | 23.30 | 23.90 | 23.30 | 23.80 | 23.80 | 2.15% | 2,170,133 |
| May 19, 2026 | 23.50 | 23.60 | 23.10 | 23.30 | 23.30 | - | 2,531,831 |
| May 18, 2026 | 23.30 | 24.20 | 23.20 | 23.30 | 23.30 | -2.51% | 2,704,384 |
| May 17, 2026 | 24.00 | 24.40 | 23.80 | 23.90 | 23.90 | -0.42% | 3,402,390 |
| May 14, 2026 | 24.30 | 24.60 | 23.80 | 24.00 | 24.00 | -0.41% | 4,619,670 |
| May 13, 2026 | 24.10 | 25.70 | 23.90 | 24.10 | 24.10 | -3.60% | 4,975,628 |
| May 12, 2026 | 25.00 | 25.30 | 23.30 | 25.00 | 25.00 | 7.76% | 8,526,000 |
| May 11, 2026 | 23.40 | 23.70 | 23.00 | 23.20 | 23.20 | -0.85% | 3,680,976 |
| May 10, 2026 | 23.90 | 24.30 | 23.20 | 23.40 | 23.40 | -0.85% | 3,311,141 |
| May 7, 2026 | 23.60 | 23.90 | 22.70 | 23.60 | 23.60 | 2.61% | 4,712,284 |
| May 6, 2026 | 23.00 | 24.00 | 22.80 | 23.00 | 23.00 | -2.13% | 3,121,675 |
| May 5, 2026 | 23.50 | 24.40 | 23.30 | 23.50 | 23.50 | -2.49% | 4,608,718 |
| May 4, 2026 | 24.10 | 25.30 | 23.80 | 24.10 | 24.10 | -1.63% | 4,746,164 |
| May 3, 2026 | 23.30 | 24.70 | 22.60 | 24.50 | 24.50 | 8.41% | 6,002,771 |
| Apr 30, 2026 | 23.50 | 23.50 | 22.20 | 22.60 | 22.60 | -2.59% | 3,400,743 |
| Apr 29, 2026 | 23.20 | 24.20 | 22.50 | 23.20 | 23.20 | 3.11% | 4,020,142 |
| Apr 28, 2026 | 22.50 | 24.30 | 21.80 | 22.50 | 22.50 | -7.02% | 7,734,026 |
| Apr 27, 2026 | 25.50 | 25.80 | 23.90 | 24.20 | 24.20 | -3.97% | 5,026,181 |
| Apr 26, 2026 | 25.10 | 25.80 | 24.60 | 25.20 | 25.20 | 0.80% | 5,113,646 |
| Apr 23, 2026 | 25.10 | 25.80 | 24.60 | 25.00 | 25.00 | -1.57% | 6,305,700 |
| Apr 22, 2026 | 26.50 | 26.60 | 25.10 | 25.40 | 25.40 | -3.42% | 7,680,796 |
| Apr 21, 2026 | 27.30 | 27.80 | 26.00 | 26.30 | 26.30 | -3.31% | 8,664,511 |
| Apr 20, 2026 | 25.20 | 27.50 | 25.20 | 27.20 | 27.20 | 6.67% | 9,846,137 |
| Apr 19, 2026 | 26.60 | 27.00 | 25.30 | 25.50 | 25.50 | -1.92% | 7,804,366 |
| Apr 16, 2026 | 27.40 | 27.80 | 25.60 | 26.00 | 26.00 | -5.11% | 10,125,750 |
| Apr 15, 2026 | 26.20 | 27.80 | 26.20 | 27.40 | 27.40 | 4.58% | 7,421,333 |
| Apr 13, 2026 | 26.00 | 26.90 | 25.80 | 26.20 | 26.20 | -1.50% | 10,361,570 |
| Apr 12, 2026 | 25.00 | 27.40 | 24.90 | 26.60 | 26.60 | 6.40% | 10,123,880 |
| Apr 9, 2026 | 23.40 | 25.60 | 22.80 | 25.00 | 25.00 | 6.84% | 12,636,290 |
| Apr 8, 2026 | 23.50 | 24.80 | 23.20 | 23.40 | 23.40 | 0.43% | 11,822,570 |
| Apr 7, 2026 | 21.40 | 23.30 | 21.40 | 23.30 | 23.30 | 9.91% | 11,764,540 |
| Apr 6, 2026 | 20.30 | 21.50 | 20.20 | 21.20 | 21.20 | 4.95% | 7,450,553 |
| Apr 5, 2026 | 21.00 | 21.10 | 19.90 | 20.20 | 20.20 | -3.81% | 6,782,372 |
| Apr 2, 2026 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 8,049,330 |
| Apr 1, 2026 | 21.80 | 22.10 | 21.00 | 21.10 | 21.10 | -0.47% | 8,893,959 |