ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 25.20
-1.20 (-4.55%)
At close: Sep 3, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.60 | 26.60 | 24.90 | 25.20 | 25.20 | -4.55% | 3,928,586 |
| Sep 2, 2026 | 26.40 | 26.50 | 25.00 | 26.40 | 26.40 | 5.18% | 6,867,746 |
| Sep 1, 2026 | 25.00 | 25.50 | 24.90 | 25.10 | 25.10 | 0.80% | 1,691,257 |
| Aug 31, 2026 | 24.90 | 25.40 | 24.70 | 24.90 | 24.90 | 0.81% | 2,153,891 |
| Aug 30, 2026 | 24.90 | 25.10 | 24.40 | 24.70 | 24.70 | -0.80% | 1,450,737 |
| Aug 27, 2026 | 25.40 | 25.70 | 24.70 | 24.90 | 24.90 | -1.19% | 2,307,472 |
| Aug 25, 2026 | 24.60 | 25.60 | 24.50 | 25.20 | 25.20 | 2.44% | 2,988,568 |
| Aug 24, 2026 | 23.70 | 25.30 | 23.70 | 24.60 | 24.60 | 3.80% | 2,950,114 |
| Aug 23, 2026 | 24.50 | 24.80 | 23.50 | 23.70 | 23.70 | -3.27% | 1,281,627 |
| Aug 20, 2026 | 24.80 | 25.00 | 24.50 | 24.50 | 24.50 | -0.41% | 1,379,107 |
| Aug 19, 2026 | 23.90 | 25.10 | 23.10 | 24.60 | 24.60 | 4.24% | 3,108,968 |
| Aug 18, 2026 | 23.60 | 24.70 | 23.20 | 23.60 | 23.60 | -2.48% | 2,372,846 |
| Aug 17, 2026 | 25.00 | 25.50 | 24.00 | 24.20 | 24.20 | -3.20% | 2,516,085 |
| Aug 16, 2026 | 25.70 | 26.10 | 24.80 | 25.00 | 25.00 | -2.34% | 4,040,727 |
| 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 |