Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 731.30
-16.20 (-2.17%)
At close: Dec 4, 2025
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 776.00 | 784.90 | 775.00 | 776.00 | 776.00 | 0.10% | 913 |
| Nov 25, 2025 | 780.00 | 785.00 | 774.50 | 775.20 | 775.20 | -0.39% | 434 |
| Nov 24, 2025 | 778.20 | 780.00 | 765.00 | 778.20 | 778.20 | 1.89% | 1,143 |
| Nov 23, 2025 | 759.70 | 765.00 | 755.00 | 763.80 | 763.80 | 0.96% | 373 |
| Nov 19, 2025 | 763.10 | 763.20 | 754.00 | 756.50 | 755.50 | -0.88% | 262 |
| Nov 18, 2025 | 763.70 | 766.50 | 741.00 | 763.20 | 762.19 | 3.37% | 1,163 |
| Nov 17, 2025 | 734.20 | 745.00 | 734.20 | 738.30 | 737.32 | -0.66% | 892 |
| Nov 16, 2025 | 740.20 | 758.00 | 739.90 | 743.20 | 742.22 | 0.51% | 2,040 |
| Nov 13, 2025 | 788.10 | 800.00 | 737.00 | 739.40 | 738.42 | -4.77% | 1,670 |
| Nov 12, 2025 | 788.50 | 790.00 | 776.00 | 776.40 | 775.37 | -0.19% | 1,144 |
| Nov 11, 2025 | 781.50 | 787.00 | 777.00 | 777.90 | 776.87 | -0.55% | 1,061 |
| Nov 10, 2025 | 789.50 | 789.50 | 780.10 | 782.20 | 781.17 | -0.81% | 3,194 |
| Nov 9, 2025 | 790.00 | 794.00 | 783.00 | 788.60 | 787.56 | 0.32% | 2,859 |
| Nov 6, 2025 | 781.10 | 791.40 | 777.00 | 786.10 | 785.06 | -0.48% | 849 |
| Nov 5, 2025 | 796.00 | 824.80 | 783.20 | 789.90 | 788.86 | 0.01% | 2,060 |
| Nov 4, 2025 | 781.00 | 795.00 | 781.00 | 789.80 | 788.76 | 0.41% | 4,376 |
| Nov 3, 2025 | 789.70 | 829.00 | 780.10 | 786.60 | 785.56 | 1.60% | 6,022 |
| Nov 2, 2025 | 701.00 | 785.00 | 701.00 | 774.20 | 773.18 | -2.21% | 4,292 |
| Oct 30, 2025 | 792.40 | 797.80 | 791.00 | 791.70 | 790.65 | 0.01% | 1,081 |
| Oct 29, 2025 | 799.80 | 799.80 | 791.00 | 791.60 | 790.55 | -1.15% | 339 |
| Oct 28, 2025 | 795.30 | 804.90 | 795.30 | 800.80 | 799.74 | 0.44% | 1,024 |
| Oct 27, 2025 | 790.10 | 801.90 | 790.10 | 797.30 | 796.25 | 0.37% | 2,502 |
| Oct 26, 2025 | 790.70 | 802.50 | 790.00 | 794.40 | 793.35 | -0.01% | 1,186 |
| Oct 23, 2025 | 793.60 | 796.70 | 789.90 | 794.50 | 793.45 | 0.63% | 1,122 |
| Oct 22, 2025 | 795.00 | 795.00 | 776.00 | 789.50 | 788.46 | 0.87% | 2,875 |
| Oct 21, 2025 | 811.00 | 811.00 | 778.30 | 782.70 | 781.67 | -0.95% | 2,301 |
| Oct 20, 2025 | 804.00 | 804.00 | 783.20 | 790.20 | 789.16 | -0.64% | 1,756 |
| Oct 19, 2025 | 798.30 | 807.80 | 791.00 | 795.30 | 794.25 | -0.38% | 3,756 |
| Oct 16, 2025 | 784.20 | 800.00 | 784.20 | 798.30 | 797.24 | 1.32% | 1,931 |
| Oct 15, 2025 | 780.20 | 797.90 | 780.20 | 787.90 | 786.86 | -1.49% | 1,621 |
| Oct 14, 2025 | 745.00 | 805.50 | 745.00 | 799.80 | 798.74 | -0.61% | 1,600 |
| Oct 13, 2025 | 803.90 | 816.50 | 803.00 | 804.70 | 803.64 | 0.12% | 629 |
| Oct 12, 2025 | 810.00 | 813.50 | 801.00 | 803.70 | 802.64 | -0.47% | 1,558 |
| Oct 9, 2025 | 822.70 | 822.70 | 805.00 | 807.50 | 806.43 | -0.27% | 1,510 |
| Oct 8, 2025 | 808.20 | 815.00 | 808.00 | 809.70 | 808.63 | 0.93% | 2,147 |
| Oct 7, 2025 | 815.50 | 821.00 | 801.00 | 802.20 | 801.14 | -1.41% | 2,688 |
| Oct 6, 2025 | 821.00 | 830.00 | 813.30 | 813.70 | 812.62 | -0.77% | 4,218 |
| Oct 5, 2025 | 829.00 | 835.80 | 816.30 | 820.00 | 818.92 | -0.59% | 779 |
| Sep 30, 2025 | 827.50 | 830.00 | 818.20 | 824.90 | 823.81 | 0.71% | 1,459 |
| Sep 29, 2025 | 815.20 | 823.00 | 811.80 | 819.10 | 818.02 | 0.58% | 933 |
| Sep 28, 2025 | 830.00 | 835.00 | 813.10 | 814.40 | 813.32 | -0.37% | 1,102 |
| Sep 25, 2025 | 833.50 | 833.50 | 815.00 | 817.40 | 816.32 | -0.21% | 1,647 |
| Sep 24, 2025 | 839.00 | 839.00 | 809.80 | 819.10 | 818.02 | -0.27% | 1,488 |
| Sep 23, 2025 | 815.90 | 826.40 | 803.00 | 821.30 | 820.21 | 0.18% | 2,580 |