Skip to main content
logo
ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
23.20
+0.10 (0.43%)
At close: Nov 4, 2026

ACME Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202623.1023.6022.9023.1023.10-560,541
Nov 2, 202622.7023.7022.7023.1023.101.76%520,369
Nov 1, 202623.0023.3022.5022.7022.70-1.73%718,139
Oct 29, 202623.7023.9023.0023.1023.10-2.53%736,423
Oct 28, 202621.5023.7021.5023.7023.709.72%2,607,460
Oct 27, 202622.2022.7021.3021.6021.60-3.57%858,942
Oct 26, 202623.3023.6022.2022.4022.40-3.86%841,724
Oct 25, 202623.7023.8023.0023.3023.30-1.69%777,852
Oct 19, 202624.0024.3023.7023.7023.70-2.07%432,395
Oct 17, 202624.8024.8024.1024.2024.20-1.22%290,497
Oct 15, 202624.6024.7024.3024.5024.50-0.41%1,061,358
Oct 14, 202624.2024.8024.0024.6024.601.65%892,293
Oct 13, 202623.7024.3023.7024.2024.202.54%1,350,284
Oct 12, 202623.6024.5023.5023.6023.60-3.67%1,800,354
Oct 11, 202625.0025.2024.1024.5024.50-2.39%1,877,883
Oct 8, 202625.5025.7025.1025.1025.10-1.18%1,449,332
Oct 7, 202625.4025.6025.0025.4025.40-2,266,735
Oct 6, 202625.4026.2025.2025.4025.40-1.55%3,162,482
Oct 5, 202625.5026.4025.4025.8025.801.18%6,407,416
Oct 4, 202625.3025.8024.9025.5025.501.59%2,271,507
Oct 1, 202625.0025.3024.9025.1025.100.40%1,686,019
Sep 30, 202625.3025.5024.8025.0025.00-1,791,835
Sep 29, 202625.0025.6024.8025.0025.000.40%3,165,379
Sep 28, 202625.3025.6024.7024.9024.90-1.58%2,149,469
Sep 27, 202625.7025.7025.1025.3025.30-1.56%2,944,649
Sep 24, 202626.4026.7025.6025.7025.70-2.28%3,208,972
Sep 23, 202626.2026.5025.9026.3026.301.54%4,845,600
Sep 22, 202624.8026.3024.8025.9025.904.44%5,650,882
Sep 21, 202625.3025.4024.7024.8024.80-1.59%2,338,473
Sep 20, 202625.1025.6024.9025.2025.200.80%3,059,614
Sep 17, 202624.4025.2024.1025.0025.002.46%2,104,754
Sep 16, 202624.6024.9024.2024.4024.40-0.81%1,648,773
Sep 15, 202624.6025.4024.4024.6024.600.41%2,887,310
Sep 14, 202624.5025.0024.1024.5024.501.66%1,846,888
Sep 13, 202624.0024.4023.7024.1024.100.42%2,035,701
Sep 10, 202624.5024.7023.9024.0024.00-2.04%969,598
Sep 9, 202624.0024.7023.6024.5024.501.66%2,110,816
Sep 8, 202624.1025.2024.0024.1024.10-2.43%1,831,673
Sep 7, 202624.7024.9023.5024.7024.702.49%2,128,882
Sep 6, 202625.2025.2023.9024.1024.10-4.37%3,320,737
Sep 3, 202626.6026.6024.9025.2025.20-4.55%3,928,586
Sep 2, 202626.4026.5025.0026.4026.405.18%6,867,746
Sep 1, 202625.0025.5024.9025.1025.100.80%1,691,257
Aug 31, 202624.9025.4024.7024.9024.900.81%2,153,891
Aug 30, 202624.9025.1024.4024.7024.70-0.80%1,450,737
Aug 27, 202625.4025.7024.7024.9024.90-1.19%2,307,472
Aug 25, 202624.6025.6024.5025.2025.202.44%2,988,568
Aug 24, 202623.7025.3023.7024.6024.603.80%2,950,114
Aug 23, 202624.5024.8023.5023.7023.70-3.27%1,281,627
Aug 20, 202624.8025.0024.5024.5024.50-0.41%1,379,107