Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 752.20
-1.70 (-0.23%)
At close: Apr 13, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 754.00 | 767.00 | 750.10 | 752.20 | 752.20 | -0.23% | 565 |
| Apr 12, 2026 | 755.30 | 756.00 | 753.00 | 753.90 | 753.90 | -0.19% | 1,009 |
| Apr 9, 2026 | 760.00 | 776.70 | 753.40 | 755.30 | 755.30 | -1.40% | 1,826 |
| Apr 8, 2026 | 766.00 | 775.50 | 764.40 | 766.00 | 766.00 | 0.55% | 925 |
| Apr 7, 2026 | 761.80 | 763.00 | 760.20 | 761.80 | 761.80 | 0.42% | 532 |
| Apr 6, 2026 | 772.20 | 772.20 | 756.50 | 758.60 | 758.60 | -1.76% | 491 |
| Apr 5, 2026 | 760.00 | 781.80 | 760.00 | 772.20 | 772.20 | -1.82% | 954 |
| Apr 2, 2026 | 786.50 | 790.00 | 775.00 | 786.50 | 786.50 | 0.19% | 1,988 |
| Apr 1, 2026 | 773.00 | 787.60 | 773.00 | 785.00 | 785.00 | 2.47% | 2,564 |
| Mar 31, 2026 | 766.10 | 775.00 | 751.20 | 766.10 | 766.10 | 1.38% | 2,821 |
| Mar 30, 2026 | 755.20 | 756.60 | 754.30 | 755.70 | 755.70 | 0.20% | 307 |
| Mar 29, 2026 | 762.00 | 765.00 | 750.10 | 754.20 | 754.20 | -1.49% | 1,747 |
| Mar 25, 2026 | 771.50 | 771.60 | 758.20 | 765.60 | 765.60 | 0.74% | 368 |
| Mar 24, 2026 | 753.70 | 770.60 | 753.00 | 760.00 | 760.00 | -2.50% | 830 |
| Mar 16, 2026 | 779.50 | 780.40 | 769.00 | 779.50 | 779.50 | 1.60% | 336 |
| Mar 15, 2026 | 779.50 | 780.00 | 766.50 | 767.20 | 767.20 | -0.96% | 282 |
| Mar 12, 2026 | 770.00 | 780.00 | 770.00 | 774.60 | 774.60 | -0.19% | 265 |
| Mar 11, 2026 | 787.60 | 787.60 | 769.20 | 776.10 | 776.10 | -0.35% | 274 |
| Mar 10, 2026 | 778.80 | 789.00 | 765.10 | 778.80 | 778.80 | 0.72% | 454 |
| Mar 9, 2026 | 773.20 | 774.60 | 745.10 | 773.20 | 773.20 | 3.66% | 763 |
| Mar 8, 2026 | 740.00 | 747.10 | 740.00 | 745.90 | 745.90 | -0.01% | 503 |
| Mar 5, 2026 | 745.00 | 758.70 | 745.00 | 746.00 | 746.00 | -0.08% | 785 |
| Mar 4, 2026 | 740.30 | 759.90 | 740.30 | 746.60 | 746.60 | -0.41% | 196 |
| Mar 3, 2026 | 760.00 | 764.50 | 745.20 | 749.70 | 749.70 | -1.76% | 610 |
| Mar 2, 2026 | 768.20 | 777.70 | 762.00 | 763.10 | 763.10 | -0.66% | 583 |
| Mar 1, 2026 | 770.00 | 780.00 | 765.00 | 768.20 | 768.20 | -2.48% | 972 |
| Feb 26, 2026 | 780.00 | 790.00 | 771.00 | 787.70 | 787.70 | 1.26% | 885 |
| Feb 25, 2026 | 780.00 | 795.00 | 768.20 | 777.90 | 777.90 | 0.69% | 76 |
| Feb 24, 2026 | 770.00 | 795.00 | 768.00 | 772.60 | 772.60 | 0.26% | 853 |
| Feb 23, 2026 | 765.40 | 784.40 | 765.40 | 770.60 | 770.60 | 0.64% | 137 |
| Feb 22, 2026 | 786.90 | 786.90 | 765.00 | 765.70 | 765.70 | -0.14% | 103 |
| Feb 19, 2026 | 766.80 | 770.80 | 765.90 | 766.80 | 766.80 | -0.47% | 146 |
| Feb 18, 2026 | 785.10 | 785.10 | 767.80 | 770.40 | 770.40 | -1.78% | 948 |
| Feb 17, 2026 | 790.10 | 816.00 | 780.00 | 784.40 | 784.40 | -1.59% | 3,373 |
| Feb 16, 2026 | 797.10 | 802.00 | 790.00 | 797.10 | 797.10 | 0.21% | 2,562 |
| Feb 15, 2026 | 790.00 | 821.00 | 787.10 | 795.40 | 795.40 | 1.53% | 3,398 |
| Feb 10, 2026 | 799.00 | 799.00 | 780.00 | 783.40 | 783.40 | -1.20% | 1,186 |
| Feb 9, 2026 | 793.00 | 794.20 | 777.00 | 792.90 | 792.90 | 1.21% | 3,437 |
| Feb 8, 2026 | 775.00 | 784.90 | 770.00 | 783.40 | 783.40 | 1.74% | 3,102 |
| Feb 5, 2026 | 770.00 | 785.00 | 753.10 | 770.00 | 770.00 | 2.64% | 4,585 |
| Feb 3, 2026 | 759.50 | 759.50 | 746.00 | 750.20 | 750.20 | -0.79% | 630 |
| Feb 2, 2026 | 720.00 | 765.10 | 720.00 | 756.20 | 756.20 | 4.94% | 4,701 |
| Feb 1, 2026 | 718.80 | 724.40 | 715.10 | 720.60 | 720.60 | 0.76% | 273 |
| Jan 29, 2026 | 710.00 | 730.00 | 709.00 | 715.20 | 715.20 | 1.75% | 2,408 |
| Jan 28, 2026 | 702.90 | 710.00 | 689.00 | 702.90 | 702.90 | -0.90% | 1,667 |
| Jan 27, 2026 | 709.30 | 710.60 | 704.20 | 709.30 | 709.30 | 0.70% | 370 |
| Jan 26, 2026 | 714.50 | 714.50 | 704.10 | 704.40 | 704.40 | 0.23% | 1,196 |
| Jan 25, 2026 | 702.00 | 704.10 | 702.00 | 702.80 | 702.80 | -0.90% | 620 |
| Jan 22, 2026 | 709.20 | 712.00 | 700.00 | 709.20 | 709.20 | 0.47% | 1,053 |
| Jan 21, 2026 | 705.90 | 717.60 | 703.10 | 705.90 | 705.90 | -0.51% | 223 |