Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 819.40
+7.60 (0.94%)
At close: Aug 10, 2025
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 820.50 | 855.30 | 820.50 | 846.10 | 846.10 | 3.26% | 14,874 |
| Aug 10, 2025 | 823.60 | 824.40 | 815.30 | 819.40 | 819.40 | 0.94% | 6,110 |
| Aug 7, 2025 | 825.20 | 836.10 | 808.90 | 811.80 | 811.80 | -0.82% | 10,004 |
| Aug 6, 2025 | 817.50 | 829.20 | 812.90 | 818.50 | 818.50 | 1.05% | 2,667 |
| Aug 4, 2025 | 815.90 | 826.80 | 807.40 | 810.00 | 810.00 | -0.67% | 5,606 |
| Aug 3, 2025 | 835.00 | 835.10 | 811.40 | 815.50 | 815.50 | -1.38% | 8,925 |
| Jul 31, 2025 | 825.40 | 832.10 | 825.40 | 826.90 | 826.90 | 0.18% | 4,696 |
| Jul 30, 2025 | 822.60 | 840.40 | 822.60 | 825.40 | 825.40 | 0.54% | 3,520 |
| Jul 29, 2025 | 823.50 | 846.90 | 818.00 | 821.00 | 821.00 | -0.22% | 4,656 |
| Jul 28, 2025 | 836.00 | 839.50 | 821.80 | 822.80 | 822.80 | -0.74% | 5,100 |
| Jul 27, 2025 | 835.00 | 849.60 | 825.20 | 828.90 | 828.90 | -1.02% | 7,998 |
| Jul 24, 2025 | 852.00 | 873.80 | 832.00 | 837.40 | 837.40 | -1.49% | 7,472 |
| Jul 23, 2025 | 878.90 | 878.90 | 846.60 | 850.10 | 850.10 | -2.17% | 8,367 |
| Jul 22, 2025 | 880.00 | 890.00 | 861.30 | 869.00 | 869.00 | -1.62% | 7,128 |
| Jul 21, 2025 | 873.70 | 909.00 | 866.00 | 883.30 | 883.30 | 1.19% | 25,772 |
| Jul 20, 2025 | 860.00 | 880.00 | 856.10 | 872.90 | 872.90 | 2.18% | 11,520 |
| Jul 17, 2025 | 882.50 | 890.80 | 851.00 | 854.30 | 854.30 | -3.17% | 10,634 |
| Jul 16, 2025 | 929.00 | 929.00 | 872.60 | 882.30 | 882.30 | -1.37% | 12,377 |
| Jul 15, 2025 | 855.00 | 900.00 | 855.00 | 894.60 | 894.60 | 3.55% | 20,855 |
| Jul 14, 2025 | 849.00 | 872.00 | 838.20 | 863.90 | 863.90 | 2.94% | 15,602 |
| Jul 13, 2025 | 820.00 | 848.00 | 812.20 | 839.20 | 839.20 | 1.23% | 3,420 |
| Jul 10, 2025 | 807.00 | 834.00 | 804.10 | 829.00 | 829.00 | 3.41% | 3,571 |
| Jul 9, 2025 | 804.00 | 808.80 | 801.10 | 801.70 | 801.70 | 0.44% | 1,743 |
| Jul 8, 2025 | 799.10 | 804.80 | 798.00 | 798.20 | 798.20 | -0.63% | 857 |
| Jul 7, 2025 | 806.90 | 815.30 | 799.00 | 803.30 | 803.30 | 0.24% | 1,105 |
| Jul 3, 2025 | 822.00 | 822.00 | 800.00 | 801.40 | 801.40 | -1.89% | 2,353 |
| Jul 2, 2025 | 838.00 | 838.00 | 816.00 | 816.80 | 816.80 | 0.04% | 2,367 |
| Jun 30, 2025 | 815.90 | 825.00 | 801.00 | 816.50 | 816.50 | 1.33% | 2,147 |
| Jun 29, 2025 | 819.00 | 819.00 | 804.20 | 805.80 | 805.80 | 0.40% | 781 |
| Jun 26, 2025 | 819.00 | 819.00 | 796.20 | 802.60 | 802.60 | 0.15% | 1,749 |
| Jun 25, 2025 | 821.00 | 830.00 | 799.60 | 801.40 | 801.40 | -1.80% | 3,115 |
| Jun 24, 2025 | 819.20 | 830.00 | 815.30 | 816.10 | 816.10 | 1.64% | 1,593 |
| Jun 23, 2025 | 822.00 | 822.00 | 790.00 | 802.90 | 802.90 | 0.30% | 2,304 |
| Jun 22, 2025 | 801.60 | 815.00 | 790.00 | 800.50 | 800.50 | -3.80% | 3,182 |
| Jun 19, 2025 | 858.40 | 858.40 | 820.00 | 832.10 | 832.10 | -3.06% | 2,301 |
| Jun 18, 2025 | 800.10 | 869.00 | 800.00 | 858.40 | 858.40 | 5.56% | 7,003 |
| Jun 17, 2025 | 797.00 | 825.00 | 785.00 | 813.20 | 813.20 | 1.98% | 4,250 |
| Jun 16, 2025 | 800.00 | 809.90 | 770.00 | 797.40 | 797.40 | 3.91% | 3,916 |
| Jun 15, 2025 | 768.00 | 777.00 | 761.00 | 767.40 | 767.40 | -0.36% | 1,598 |
| Jun 4, 2025 | 753.00 | 774.00 | 753.00 | 770.20 | 770.20 | 1.68% | 568 |
| Jun 3, 2025 | 779.00 | 779.00 | 752.60 | 757.50 | 757.50 | -0.72% | 1,966 |
| Jun 2, 2025 | 754.50 | 775.00 | 752.40 | 763.00 | 763.00 | 2.98% | 2,652 |
| Jun 1, 2025 | 740.00 | 753.80 | 740.00 | 740.90 | 740.90 | -0.70% | 2,057 |
| May 29, 2025 | 742.60 | 750.00 | 742.50 | 746.10 | 746.10 | 0.67% | 333 |
| May 28, 2025 | 747.00 | 755.70 | 740.00 | 741.10 | 741.10 | -0.18% | 1,146 |
| May 27, 2025 | 750.00 | 755.00 | 738.30 | 742.40 | 742.40 | -0.31% | 1,763 |
| May 26, 2025 | 769.20 | 769.20 | 740.00 | 744.70 | 744.70 | -1.51% | 916 |
| May 25, 2025 | 752.10 | 757.00 | 750.30 | 756.10 | 756.10 | 0.52% | 970 |
| May 24, 2025 | 750.00 | 755.40 | 742.00 | 752.20 | 752.20 | 0.41% | 325 |
| May 22, 2025 | 762.10 | 762.10 | 748.00 | 749.10 | 749.10 | -1.81% | 1,562 |