ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 26.00
-1.40 (-5.11%)
At close: Apr 16, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 27.40 | 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 | 25.00 | 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 | 21.00 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 8,049,330 |
| Apr 1, 2026 | 21.10 | 22.10 | 21.00 | 21.10 | 21.10 | -0.47% | 8,893,959 |
| Mar 31, 2026 | 21.20 | 21.40 | 19.40 | 21.20 | 21.20 | 7.61% | 11,780,200 |
| Mar 30, 2026 | 19.70 | 20.80 | 19.60 | 19.70 | 19.70 | -2.96% | 9,735,691 |
| Mar 29, 2026 | 19.20 | 20.50 | 18.80 | 20.30 | 20.30 | 5.73% | 11,844,740 |
| Mar 25, 2026 | 18.60 | 19.40 | 18.00 | 19.20 | 19.20 | 4.35% | 10,120,570 |
| Mar 24, 2026 | 18.40 | 18.70 | 17.00 | 18.40 | 18.40 | 6.98% | 10,256,970 |
| Mar 16, 2026 | 17.00 | 17.40 | 16.80 | 17.20 | 17.20 | 1.18% | 4,601,815 |
| Mar 15, 2026 | 17.40 | 17.70 | 16.90 | 17.00 | 17.00 | -1.73% | 4,943,250 |
| Mar 12, 2026 | 17.30 | 17.70 | 16.60 | 17.30 | 17.30 | 3.59% | 6,738,002 |
| Mar 11, 2026 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 2,555,666 |
| Mar 10, 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 1,727,329 |
| Mar 9, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 1,509,082 |
| Mar 8, 2026 | 17.00 | 17.10 | 16.50 | 16.70 | 16.70 | -1.76% | 2,475,327 |
| Mar 5, 2026 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | - | 3,574,832 |
| 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 |