ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 22.30
-0.50 (-2.19%)
At close: Jul 23, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23.00 | 23.50 | 22.90 | 23.00 | 23.00 | -1.29% | 1,636,169 |
| Jul 14, 2026 | 23.30 | 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 | 23.30 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 2,146,431 |
| Jul 8, 2026 | 23.50 | 23.90 | 23.30 | 23.50 | 23.50 | -1.26% | 1,568,521 |
| Jul 7, 2026 | 23.80 | 24.50 | 23.70 | 23.80 | 23.80 | -1.24% | 3,505,103 |
| Jul 6, 2026 | 24.10 | 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 | 23.30 | 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 | 23.50 | 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 | 24.00 | 24.70 | 23.90 | 24.00 | 24.00 | -1.64% | 2,042,940 |
| Jun 17, 2026 | 24.40 | 24.90 | 24.00 | 24.40 | 24.40 | 1.67% | 4,425,637 |
| 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 |