ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh · Delayed Price · Currency is BDT 23.70
-0.30 (-1.25%)
At close: May 24, 2026
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 23.60 | 23.90 | 22.70 | 23.60 | 23.60 | 2.61% | 4,712,284 |
| May 6, 2026 | 23.00 | 24.00 | 22.80 | 23.00 | 23.00 | -2.13% | 3,121,675 |
| May 5, 2026 | 23.50 | 24.40 | 23.30 | 23.50 | 23.50 | -2.49% | 4,608,718 |
| May 4, 2026 | 24.10 | 25.30 | 23.80 | 24.10 | 24.10 | -1.63% | 4,746,164 |
| May 3, 2026 | 23.30 | 24.70 | 22.60 | 24.50 | 24.50 | 8.41% | 6,002,771 |
| Apr 30, 2026 | 23.50 | 23.50 | 22.20 | 22.60 | 22.60 | -2.59% | 3,400,743 |
| Apr 29, 2026 | 23.20 | 24.20 | 22.50 | 23.20 | 23.20 | 3.11% | 4,020,142 |
| Apr 28, 2026 | 22.50 | 24.30 | 21.80 | 22.50 | 22.50 | -7.02% | 7,734,026 |
| Apr 27, 2026 | 25.50 | 25.80 | 23.90 | 24.20 | 24.20 | -3.97% | 5,026,181 |
| Apr 26, 2026 | 25.10 | 25.80 | 24.60 | 25.20 | 25.20 | 0.80% | 5,113,646 |
| Apr 23, 2026 | 25.10 | 25.80 | 24.60 | 25.00 | 25.00 | -1.57% | 6,305,700 |
| Apr 22, 2026 | 26.50 | 26.60 | 25.10 | 25.40 | 25.40 | -3.42% | 7,680,796 |
| Apr 21, 2026 | 27.30 | 27.80 | 26.00 | 26.30 | 26.30 | -3.31% | 8,664,511 |
| Apr 20, 2026 | 25.20 | 27.50 | 25.20 | 27.20 | 27.20 | 6.67% | 9,846,137 |
| Apr 19, 2026 | 26.60 | 27.00 | 25.30 | 25.50 | 25.50 | -1.92% | 7,804,366 |
| Apr 16, 2026 | 27.40 | 27.80 | 25.60 | 26.00 | 26.00 | -5.11% | 10,125,750 |
| Apr 15, 2026 | 26.20 | 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 | 23.40 | 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 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 8,049,330 |
| Apr 1, 2026 | 21.80 | 22.10 | 21.00 | 21.10 | 21.10 | -0.47% | 8,893,959 |
| Mar 31, 2026 | 19.90 | 21.40 | 19.40 | 21.20 | 21.20 | 7.61% | 11,780,200 |
| Mar 30, 2026 | 20.40 | 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 | 17.10 | 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 | 16.90 | 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 |