Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 786.60
+12.40 (1.60%)
At close: Nov 3, 2025
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 786.60 | 829.00 | 780.10 | 786.60 | 786.60 | 1.60% | 6,022 |
| Nov 2, 2025 | 701.00 | 785.00 | 701.00 | 774.20 | 774.20 | -2.21% | 4,292 |
| Oct 30, 2025 | 792.40 | 797.80 | 791.00 | 791.70 | 791.70 | 0.01% | 1,081 |
| Oct 29, 2025 | 799.80 | 799.80 | 791.00 | 791.60 | 791.60 | -1.15% | 339 |
| Oct 28, 2025 | 795.30 | 804.90 | 795.30 | 800.80 | 800.80 | 0.44% | 1,024 |
| Oct 27, 2025 | 790.10 | 801.90 | 790.10 | 797.30 | 797.30 | 0.37% | 2,502 |
| Oct 26, 2025 | 790.70 | 802.50 | 790.00 | 794.40 | 794.40 | -0.01% | 1,186 |
| Oct 23, 2025 | 793.60 | 796.70 | 789.90 | 794.50 | 794.50 | 0.63% | 1,122 |
| Oct 22, 2025 | 795.00 | 795.00 | 776.00 | 789.50 | 789.50 | 0.87% | 2,875 |
| Oct 21, 2025 | 811.00 | 811.00 | 778.30 | 782.70 | 782.70 | -0.95% | 2,301 |
| Oct 20, 2025 | 804.00 | 804.00 | 783.20 | 790.20 | 790.20 | -0.64% | 1,756 |
| Oct 19, 2025 | 798.30 | 807.80 | 791.00 | 795.30 | 795.30 | -0.38% | 3,756 |
| Oct 16, 2025 | 784.20 | 800.00 | 784.20 | 798.30 | 798.30 | 1.32% | 1,931 |
| Oct 15, 2025 | 780.20 | 797.90 | 780.20 | 787.90 | 787.90 | -1.49% | 1,621 |
| Oct 14, 2025 | 745.00 | 805.50 | 745.00 | 799.80 | 799.80 | -0.61% | 1,600 |
| Oct 13, 2025 | 803.90 | 816.50 | 803.00 | 804.70 | 804.70 | 0.12% | 629 |
| Oct 12, 2025 | 810.00 | 813.50 | 801.00 | 803.70 | 803.70 | -0.47% | 1,558 |
| Oct 9, 2025 | 822.70 | 822.70 | 805.00 | 807.50 | 807.50 | -0.27% | 1,510 |
| Oct 8, 2025 | 808.20 | 815.00 | 808.00 | 809.70 | 809.70 | 0.93% | 2,147 |
| Oct 7, 2025 | 815.50 | 821.00 | 801.00 | 802.20 | 802.20 | -1.41% | 2,688 |
| Oct 6, 2025 | 821.00 | 830.00 | 813.30 | 813.70 | 813.70 | -0.77% | 4,218 |
| Oct 5, 2025 | 829.00 | 835.80 | 816.30 | 820.00 | 820.00 | -0.59% | 779 |
| Sep 30, 2025 | 827.50 | 830.00 | 818.20 | 824.90 | 824.90 | 0.71% | 1,459 |
| Sep 29, 2025 | 815.20 | 823.00 | 811.80 | 819.10 | 819.10 | 0.58% | 933 |
| Sep 28, 2025 | 830.00 | 835.00 | 813.10 | 814.40 | 814.40 | -0.37% | 1,102 |
| Sep 25, 2025 | 833.50 | 833.50 | 815.00 | 817.40 | 817.40 | -0.21% | 1,647 |
| Sep 24, 2025 | 839.00 | 839.00 | 809.80 | 819.10 | 819.10 | -0.27% | 1,488 |
| Sep 23, 2025 | 815.90 | 826.40 | 803.00 | 821.30 | 821.30 | 0.18% | 2,580 |
| Sep 22, 2025 | 813.10 | 820.00 | 813.10 | 819.80 | 819.80 | -0.13% | 896 |
| Sep 21, 2025 | 826.70 | 830.00 | 819.60 | 820.90 | 820.90 | -0.82% | 2,260 |
| Sep 18, 2025 | 830.00 | 830.00 | 825.00 | 827.70 | 827.70 | -0.41% | 1,681 |
| Sep 17, 2025 | 840.00 | 846.00 | 828.00 | 831.10 | 831.10 | -0.43% | 2,003 |
| Sep 16, 2025 | 829.80 | 842.00 | 829.80 | 834.70 | 834.70 | 1.10% | 887 |
| Sep 15, 2025 | 830.10 | 839.90 | 821.20 | 825.60 | 825.60 | -0.51% | 3,352 |
| Sep 14, 2025 | 846.00 | 846.00 | 829.20 | 829.80 | 829.80 | -0.01% | 842 |
| Sep 11, 2025 | 825.10 | 842.00 | 825.00 | 829.90 | 829.90 | 0.08% | 2,487 |
| Sep 10, 2025 | 830.70 | 841.90 | 826.00 | 829.20 | 829.20 | -0.47% | 2,355 |
| Sep 9, 2025 | 835.90 | 847.00 | 832.30 | 833.10 | 833.10 | -0.33% | 4,026 |
| Sep 8, 2025 | 830.20 | 852.90 | 830.00 | 835.90 | 835.90 | 0.47% | 8,444 |
| Sep 7, 2025 | 841.30 | 864.90 | 823.00 | 832.00 | 832.00 | -2.16% | 9,862 |
| Sep 4, 2025 | 844.00 | 869.00 | 844.00 | 850.40 | 850.40 | -0.35% | 9,619 |
| Sep 3, 2025 | 832.30 | 855.70 | 832.30 | 853.40 | 853.40 | 1.94% | 4,993 |
| Sep 2, 2025 | 835.70 | 846.90 | 835.70 | 837.20 | 837.20 | -0.06% | 9,782 |
| Sep 1, 2025 | 860.00 | 867.80 | 836.20 | 837.70 | 837.70 | -2.27% | 19,334 |
| Aug 31, 2025 | 867.00 | 884.00 | 855.40 | 857.20 | 857.20 | -1.07% | 14,564 |
| Aug 28, 2025 | 854.90 | 895.00 | 845.30 | 866.50 | 866.50 | 3.12% | 29,948 |
| Aug 27, 2025 | 834.00 | 850.00 | 825.00 | 840.30 | 840.30 | 1.22% | 13,117 |
| Aug 26, 2025 | 830.00 | 840.00 | 800.00 | 830.20 | 830.20 | 0.69% | 6,746 |
| Aug 25, 2025 | 818.10 | 829.00 | 818.10 | 824.50 | 824.50 | -0.08% | 8,821 |
| Aug 24, 2025 | 820.00 | 830.40 | 820.00 | 825.20 | 825.20 | 0.65% | 7,100 |