Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 807.50
-2.20 (-0.27%)
At close: Oct 9, 2025
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 820.60 | 823.20 | 812.00 | 819.90 | 819.90 | 0.02% | 6,426 |
| Aug 20, 2025 | 825.00 | 828.90 | 817.70 | 819.70 | 819.70 | -0.74% | 8,410 |
| Aug 19, 2025 | 840.30 | 840.30 | 822.90 | 825.80 | 825.80 | -1.60% | 9,301 |
| Aug 18, 2025 | 845.00 | 850.90 | 831.10 | 839.20 | 839.20 | 0.39% | 9,727 |
| Aug 17, 2025 | 825.10 | 854.00 | 825.00 | 835.90 | 835.90 | 1.38% | 9,303 |
| Aug 14, 2025 | 830.00 | 834.70 | 822.00 | 824.50 | 824.50 | -0.10% | 3,961 |
| Aug 13, 2025 | 829.80 | 833.70 | 820.50 | 825.30 | 825.30 | -0.64% | 7,624 |
| Aug 12, 2025 | 856.00 | 856.00 | 820.00 | 830.60 | 830.60 | -1.83% | 4,970 |
| 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 |