Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 725.90
-8.50 (-1.16%)
At close: Nov 12, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 730.00 | 730.00 | 724.00 | 725.90 | 725.90 | -1.16% | 58 |
| Nov 11, 2026 | 725.00 | 736.00 | 725.00 | 734.40 | 734.40 | 1.83% | 28 |
| Nov 10, 2026 | 735.50 | 735.50 | 720.00 | 721.20 | 721.20 | -2.04% | 458 |
| Nov 9, 2026 | 720.10 | 738.00 | 720.00 | 736.20 | 736.20 | 2.42% | 1,076 |
| Nov 8, 2026 | 720.10 | 720.10 | 718.00 | 718.80 | 718.80 | -0.37% | 155 |
| Nov 5, 2026 | 715.10 | 725.00 | 715.10 | 721.50 | 721.50 | 1.08% | 324 |
| Nov 4, 2026 | 710.00 | 720.00 | 710.00 | 713.80 | 713.80 | 1.22% | 36 |
| Nov 3, 2026 | 720.20 | 721.10 | 700.50 | 705.20 | 705.20 | -2.22% | 185 |
| Nov 2, 2026 | 721.00 | 721.60 | 721.00 | 721.20 | 721.20 | -0.91% | 340 |
| Nov 1, 2026 | 730.70 | 730.70 | 720.00 | 727.80 | 727.80 | -0.40% | 293 |
| Oct 29, 2026 | 736.70 | 736.70 | 730.10 | 730.70 | 730.70 | -0.79% | 449 |
| Oct 28, 2026 | 740.70 | 748.00 | 735.10 | 736.50 | 736.50 | -0.57% | 399 |
| Oct 27, 2026 | 732.40 | 756.60 | 732.30 | 740.70 | 740.70 | 0.97% | 459 |
| Oct 26, 2026 | 738.80 | 738.80 | 731.00 | 733.60 | 733.60 | -0.10% | 211 |
| Oct 25, 2026 | 732.50 | 745.00 | 731.00 | 734.30 | 734.30 | -0.30% | 113 |
| Oct 19, 2026 | 747.50 | 747.50 | 734.30 | 736.50 | 736.50 | -0.23% | 6 |
| Oct 17, 2026 | 740.10 | 747.00 | 731.00 | 738.20 | 738.20 | -0.18% | 116 |
| Oct 15, 2026 | 744.90 | 749.70 | 735.20 | 739.50 | 739.50 | -0.03% | 175 |
| Oct 14, 2026 | 739.70 | 744.90 | 735.00 | 739.70 | 739.70 | 0.67% | 719 |
| Oct 13, 2026 | 736.00 | 754.90 | 733.00 | 734.80 | 734.80 | -0.38% | 922 |
| Oct 12, 2026 | 740.60 | 750.80 | 735.00 | 737.60 | 737.60 | -1.42% | 2,093 |
| Oct 11, 2026 | 752.50 | 754.00 | 745.00 | 748.20 | 748.20 | -0.51% | 292 |
| Oct 8, 2026 | 770.00 | 770.00 | 745.00 | 752.00 | 752.00 | 1.22% | 256 |
| Oct 7, 2026 | 752.60 | 752.60 | 740.00 | 742.90 | 742.90 | 0.62% | 638 |
| Oct 6, 2026 | 738.00 | 748.70 | 737.50 | 738.30 | 738.30 | -0.34% | 456 |
| Oct 5, 2026 | 744.10 | 744.20 | 739.50 | 740.80 | 740.80 | -0.44% | 435 |
| Oct 4, 2026 | 760.90 | 760.90 | 743.00 | 744.10 | 744.10 | 0.36% | 83 |
| Oct 1, 2026 | 741.40 | 749.30 | 740.30 | 741.40 | 741.40 | -1.33% | 554 |
| Sep 30, 2026 | 751.40 | 755.00 | 737.00 | 751.40 | 751.40 | 1.29% | 209 |
| Sep 29, 2026 | 699.20 | 748.00 | 699.20 | 741.80 | 741.80 | -0.97% | 400 |
| Sep 28, 2026 | 779.80 | 779.80 | 745.20 | 749.10 | 749.10 | -0.23% | 817 |
| Sep 27, 2026 | 757.00 | 763.80 | 750.00 | 750.80 | 750.80 | -0.75% | 881 |
| Sep 24, 2026 | 756.50 | 766.90 | 754.00 | 756.50 | 756.50 | -0.67% | 271 |
| Sep 23, 2026 | 780.00 | 780.00 | 761.10 | 761.60 | 761.60 | 0.25% | 555 |
| Sep 22, 2026 | 775.00 | 775.00 | 759.00 | 759.70 | 759.70 | -0.17% | 966 |
| Sep 21, 2026 | 777.90 | 777.90 | 757.30 | 761.00 | 761.00 | 0.24% | 932 |
| Sep 20, 2026 | 758.60 | 772.00 | 754.90 | 759.20 | 759.20 | 0.08% | 1,101 |
| Sep 17, 2026 | 764.90 | 764.90 | 755.00 | 758.60 | 758.60 | -0.09% | 449 |
| Sep 16, 2026 | 769.80 | 787.00 | 750.00 | 759.30 | 759.30 | 2.04% | 707 |
| Sep 15, 2026 | 749.90 | 759.00 | 736.00 | 744.10 | 744.10 | 1.67% | 1,526 |
| Sep 14, 2026 | 731.90 | 769.80 | 730.00 | 731.90 | 731.90 | -0.03% | 999 |
| Sep 13, 2026 | 760.00 | 760.00 | 720.10 | 732.10 | 732.10 | -3.16% | 2,099 |
| Sep 10, 2026 | 780.00 | 790.00 | 750.00 | 756.00 | 756.00 | 0.47% | 2,222 |
| Sep 9, 2026 | 768.00 | 798.00 | 750.00 | 752.50 | 752.50 | -0.05% | 878 |
| Sep 8, 2026 | 752.30 | 763.90 | 752.30 | 752.90 | 752.90 | -0.57% | 1,138 |
| Sep 7, 2026 | 760.10 | 769.70 | 751.30 | 757.20 | 757.20 | -0.26% | 952 |
| Sep 6, 2026 | 758.50 | 799.90 | 758.50 | 759.20 | 759.20 | 1.77% | 882 |
| Sep 3, 2026 | 746.00 | 765.00 | 742.20 | 746.00 | 746.00 | -0.33% | 1,521 |
| Sep 2, 2026 | 750.30 | 769.80 | 746.50 | 748.50 | 748.50 | -0.23% | 1,528 |
| Sep 1, 2026 | 756.10 | 766.90 | 747.70 | 750.20 | 750.20 | -0.69% | 1,505 |