ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 25.60
+1.10 (4.49%)
At close: Aug 13, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 24.80 | 25.80 | 24.40 | 25.60 | 25.60 | 4.49% | 4,100,470 |
| Aug 12, 2026 | 24.80 | 25.10 | 24.40 | 24.50 | 24.50 | -1.21% | 3,101,843 |
| Aug 11, 2026 | 24.80 | 25.50 | 24.70 | 24.80 | 24.80 | 0.81% | 2,473,728 |
| Aug 10, 2026 | 25.00 | 25.30 | 24.40 | 24.60 | 24.60 | -1.60% | 3,459,732 |
| Aug 9, 2026 | 26.00 | 26.10 | 24.80 | 25.00 | 25.00 | -3.85% | 6,007,897 |
| Aug 6, 2026 | 26.40 | 26.80 | 25.50 | 26.00 | 26.00 | -1.14% | 9,115,552 |
| Aug 4, 2026 | 24.50 | 26.70 | 24.30 | 26.30 | 26.30 | 7.79% | 14,045,906 |
| Aug 3, 2026 | 25.00 | 25.80 | 24.10 | 24.40 | 24.40 | -2.40% | 6,393,157 |
| Aug 2, 2026 | 24.00 | 25.30 | 24.00 | 25.00 | 25.00 | 4.60% | 7,538,119 |
| Jul 30, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | - | 2,574,149 |
| Jul 29, 2026 | 23.30 | 24.50 | 22.90 | 23.90 | 23.90 | 2.58% | 9,298,484 |
| Jul 28, 2026 | 21.40 | 23.30 | 21.30 | 23.30 | 23.30 | 9.91% | 4,536,819 |
| Jul 27, 2026 | 21.40 | 21.70 | 21.20 | 21.20 | 21.20 | 0.47% | 973,533 |
| Jul 26, 2026 | 22.30 | 22.30 | 21.00 | 21.10 | 21.10 | -5.38% | 2,766,928 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -2.19% | 960,662 |
| Jul 22, 2026 | 22.50 | 23.20 | 22.50 | 22.80 | 22.80 | 1.79% | 1,829,165 |
| Jul 21, 2026 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | - | 1,231,457 |
| Jul 20, 2026 | 22.60 | 22.80 | 22.30 | 22.40 | 22.40 | -1.32% | 1,313,578 |
| Jul 19, 2026 | 23.50 | 23.50 | 22.50 | 22.70 | 22.70 | -1.30% | 1,216,693 |
| Jul 16, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 1,083,374 |
| Jul 15, 2026 | 23.40 | 23.50 | 22.90 | 23.00 | 23.00 | -1.29% | 1,636,169 |
| Jul 14, 2026 | 23.10 | 23.40 | 23.00 | 23.30 | 23.30 | 1.75% | 1,311,088 |
| Jul 13, 2026 | 23.40 | 23.40 | 22.80 | 22.90 | 22.90 | - | 2,285,063 |
| Jul 12, 2026 | 23.30 | 23.60 | 22.80 | 22.90 | 22.90 | -1.72% | 3,075,111 |
| Jul 9, 2026 | 23.50 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 2,146,431 |
| Jul 8, 2026 | 23.80 | 23.90 | 23.30 | 23.50 | 23.50 | -1.26% | 1,568,521 |
| Jul 7, 2026 | 24.20 | 24.50 | 23.70 | 23.80 | 23.80 | -1.24% | 3,505,103 |
| Jul 6, 2026 | 23.50 | 24.40 | 23.30 | 24.10 | 24.10 | 3.88% | 3,888,955 |
| Jul 5, 2026 | 23.20 | 23.50 | 23.10 | 23.20 | 23.20 | - | 2,336,317 |
| Jul 2, 2026 | 23.20 | 23.60 | 23.10 | 23.20 | 23.20 | - | 2,014,806 |
| Jun 30, 2026 | 23.40 | 23.60 | 23.00 | 23.20 | 23.20 | -0.43% | 1,968,314 |
| Jun 29, 2026 | 23.50 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 1,427,628 |
| Jun 28, 2026 | 23.90 | 24.10 | 23.30 | 23.50 | 23.50 | -1.67% | 2,154,771 |
| Jun 25, 2026 | 23.90 | 24.00 | 23.50 | 23.90 | 23.90 | 1.70% | 1,688,597 |
| Jun 24, 2026 | 23.10 | 23.80 | 23.10 | 23.50 | 23.50 | 1.73% | 1,087,013 |
| Jun 23, 2026 | 23.30 | 23.40 | 22.80 | 23.10 | 23.10 | -0.43% | 1,624,057 |
| Jun 22, 2026 | 23.60 | 23.90 | 23.00 | 23.20 | 23.20 | -1.69% | 1,583,526 |
| Jun 21, 2026 | 24.00 | 24.20 | 23.50 | 23.60 | 23.60 | -1.67% | 1,466,729 |
| Jun 18, 2026 | 24.50 | 24.70 | 23.90 | 24.00 | 24.00 | -1.64% | 2,042,940 |
| Jun 17, 2026 | 24.00 | 24.90 | 24.00 | 24.40 | 24.40 | 1.67% | 4,425,637 |
| Jun 16, 2026 | 23.80 | 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 | 24.70 | 26.50 | 24.70 | 26.10 | 26.10 | 6.10% | 11,150,310 |