Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 783.40
-9.50 (-1.20%)
At close: Feb 10, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 799.00 | 799.00 | 780.00 | 783.40 | 783.40 | -1.20% | 1,186 |
| Feb 9, 2026 | 793.00 | 794.20 | 777.00 | 792.90 | 792.90 | 1.21% | 3,437 |
| Feb 8, 2026 | 775.00 | 784.90 | 770.00 | 783.40 | 783.40 | 1.74% | 3,102 |
| Feb 5, 2026 | 770.00 | 785.00 | 753.10 | 770.00 | 770.00 | 2.64% | 4,585 |
| Feb 3, 2026 | 759.50 | 759.50 | 746.00 | 750.20 | 750.20 | -0.79% | 630 |
| Feb 2, 2026 | 720.00 | 765.10 | 720.00 | 756.20 | 756.20 | 4.94% | 4,701 |
| Feb 1, 2026 | 718.80 | 724.40 | 715.10 | 720.60 | 720.60 | 0.76% | 273 |
| Jan 29, 2026 | 710.00 | 730.00 | 709.00 | 715.20 | 715.20 | 1.75% | 2,408 |
| Jan 28, 2026 | 702.90 | 710.00 | 689.00 | 702.90 | 702.90 | -0.90% | 1,667 |
| Jan 27, 2026 | 709.30 | 710.60 | 704.20 | 709.30 | 709.30 | 0.70% | 370 |
| Jan 26, 2026 | 714.50 | 714.50 | 704.10 | 704.40 | 704.40 | 0.23% | 1,196 |
| Jan 25, 2026 | 702.00 | 704.10 | 702.00 | 702.80 | 702.80 | -0.90% | 620 |
| Jan 22, 2026 | 709.20 | 712.00 | 700.00 | 709.20 | 709.20 | 0.47% | 1,053 |
| Jan 21, 2026 | 705.90 | 717.60 | 703.10 | 705.90 | 705.90 | -0.51% | 223 |
| Jan 20, 2026 | 709.50 | 714.70 | 708.00 | 709.50 | 709.50 | 0.34% | 367 |
| Jan 19, 2026 | 707.10 | 716.00 | 705.50 | 707.10 | 707.10 | 1.22% | 698 |
| Jan 18, 2026 | 691.00 | 707.50 | 690.50 | 698.60 | 698.60 | -1.54% | 131 |
| Jan 15, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 1.62% | 1 |
| Jan 14, 2026 | 710.00 | 710.00 | 698.00 | 698.20 | 698.20 | -0.23% | 132 |
| Jan 13, 2026 | 707.00 | 707.00 | 698.40 | 699.80 | 699.80 | -0.04% | 682 |
| Jan 12, 2026 | 706.40 | 706.40 | 700.00 | 700.10 | 700.10 | -0.44% | 290 |
| Jan 11, 2026 | 715.50 | 715.50 | 703.10 | 703.20 | 703.20 | -1.69% | 171 |
| Jan 8, 2026 | 715.30 | 716.80 | 696.00 | 715.30 | 715.30 | 2.23% | 1,783 |
| Jan 7, 2026 | 699.70 | 702.40 | 699.00 | 699.70 | 699.70 | -0.17% | 1,464 |
| Jan 6, 2026 | 700.90 | 713.50 | 700.10 | 700.90 | 700.90 | -0.41% | 1,102 |
| Jan 5, 2026 | 703.80 | 707.40 | 700.00 | 703.80 | 703.80 | -0.97% | 761 |
| Jan 4, 2026 | 710.00 | 717.90 | 706.00 | 710.70 | 710.70 | -1.11% | 400 |
| Jan 1, 2026 | 720.00 | 720.00 | 712.00 | 718.70 | 718.70 | 1.51% | 115 |
| Dec 30, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.03% | 26 |
| Dec 29, 2025 | 702.00 | 702.10 | 700.00 | 700.80 | 700.80 | -1.17% | 185 |
| Dec 28, 2025 | 716.00 | 718.60 | 708.00 | 709.10 | 709.10 | 0.52% | 151 |
| Dec 24, 2025 | 705.40 | 722.90 | 700.00 | 705.40 | 705.40 | -0.66% | 1,028 |
| Dec 23, 2025 | 710.10 | 719.00 | 705.10 | 710.10 | 710.10 | -1.24% | 493 |
| Dec 22, 2025 | 720.00 | 724.90 | 715.00 | 719.00 | 719.00 | 1.55% | 522 |
| Dec 21, 2025 | 690.30 | 719.10 | 690.30 | 708.00 | 708.00 | 0.16% | 131 |
| Dec 18, 2025 | 706.90 | 725.50 | 681.00 | 706.90 | 706.90 | -2.55% | 2,087 |
| Dec 17, 2025 | 744.70 | 744.70 | 721.00 | 725.40 | 725.40 | -0.81% | 297 |
| Dec 15, 2025 | 739.80 | 739.90 | 730.00 | 731.30 | 731.30 | -1.11% | 285 |
| Dec 14, 2025 | 740.00 | 746.90 | 736.00 | 739.50 | 739.50 | 0.07% | 322 |
| Dec 11, 2025 | 739.00 | 747.80 | 731.10 | 739.00 | 739.00 | -1.18% | 333 |
| Dec 10, 2025 | 747.80 | 755.00 | 741.00 | 747.80 | 747.80 | 1.04% | 859 |
| Dec 9, 2025 | 749.70 | 749.70 | 737.00 | 740.10 | 740.10 | 0.58% | 452 |
| Dec 8, 2025 | 748.90 | 748.90 | 735.70 | 735.80 | 735.80 | 0.18% | 1,082 |
| Dec 7, 2025 | 735.00 | 736.00 | 734.20 | 734.50 | 734.50 | 0.44% | 586 |
| Dec 4, 2025 | 741.00 | 741.00 | 730.00 | 731.30 | 731.30 | -2.17% | 1,663 |
| Dec 3, 2025 | 752.00 | 752.00 | 740.00 | 747.50 | 747.50 | 0.03% | 1,100 |
| Dec 2, 2025 | 774.00 | 774.00 | 746.00 | 747.30 | 747.30 | -2.34% | 1,578 |
| Dec 1, 2025 | 767.20 | 782.70 | 765.00 | 765.20 | 765.20 | -1.02% | 183 |
| Nov 30, 2025 | 793.50 | 793.50 | 762.70 | 773.10 | 773.10 | -1.16% | 1,143 |
| Nov 27, 2025 | 782.20 | 785.00 | 780.50 | 782.20 | 782.20 | 0.80% | 426 |