Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 853.40
+16.20 (1.94%)
At close: Sep 3, 2025
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |