Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 746.00
-2.50 (-0.33%)
At close: Sep 3, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 752.90 | 758.00 | 752.00 | 755.40 | 755.40 | 0.33% | 422 |
| Aug 30, 2026 | 753.60 | 759.00 | 750.10 | 752.90 | 752.90 | -0.09% | 420 |
| Aug 27, 2026 | 753.60 | 770.00 | 752.10 | 753.60 | 753.60 | -0.20% | 769 |
| Aug 25, 2026 | 769.50 | 774.00 | 750.30 | 755.10 | 755.10 | -1.05% | 713 |
| Aug 24, 2026 | 763.10 | 768.00 | 761.10 | 763.10 | 763.10 | -0.42% | 254 |
| Aug 23, 2026 | 781.30 | 788.10 | 766.10 | 766.30 | 766.30 | -1.94% | 1,640 |
| Aug 20, 2026 | 781.50 | 794.90 | 780.00 | 781.50 | 781.50 | -0.94% | 586 |
| Aug 19, 2026 | 785.10 | 799.00 | 785.00 | 788.90 | 788.90 | 1.54% | 102 |
| Aug 18, 2026 | 776.90 | 806.00 | 765.00 | 776.90 | 776.90 | -0.49% | 2,834 |
| Aug 17, 2026 | 780.70 | 800.00 | 780.00 | 780.70 | 780.70 | -1.24% | 506 |
| Aug 16, 2026 | 808.00 | 808.00 | 790.00 | 790.50 | 790.50 | -1.53% | 163 |
| Aug 13, 2026 | 799.00 | 804.70 | 799.00 | 802.80 | 802.80 | 1.31% | 72 |
| Aug 12, 2026 | 792.40 | 797.00 | 791.10 | 792.40 | 792.40 | -0.54% | 388 |
| Aug 11, 2026 | 796.70 | 805.00 | 790.00 | 796.70 | 796.70 | 0.39% | 416 |
| Aug 10, 2026 | 793.60 | 805.00 | 791.00 | 793.60 | 793.60 | -1.38% | 525 |
| Aug 9, 2026 | 811.10 | 814.00 | 802.00 | 804.70 | 804.70 | -0.37% | 775 |
| Aug 6, 2026 | 815.00 | 815.00 | 807.00 | 807.70 | 807.70 | -1.46% | 418 |
| Aug 4, 2026 | 814.80 | 820.00 | 806.40 | 819.70 | 819.70 | 0.61% | 950 |
| Aug 3, 2026 | 809.90 | 816.80 | 809.90 | 814.70 | 814.70 | 0.67% | 332 |
| Aug 2, 2026 | 806.10 | 812.00 | 806.10 | 809.30 | 809.30 | -0.46% | 1,427 |
| Jul 30, 2026 | 815.10 | 823.70 | 806.00 | 813.00 | 813.00 | -0.59% | 457 |
| Jul 29, 2026 | 824.20 | 824.20 | 815.10 | 817.80 | 817.80 | -1.03% | 810 |
| Jul 28, 2026 | 826.30 | 830.00 | 803.00 | 826.30 | 826.30 | 2.99% | 1,999 |
| Jul 27, 2026 | 800.00 | 806.90 | 799.00 | 802.30 | 802.30 | 1.36% | 870 |
| Jul 26, 2026 | 802.00 | 809.90 | 789.80 | 791.50 | 791.50 | -1.86% | 967 |
| Jul 23, 2026 | 818.00 | 818.00 | 800.00 | 806.50 | 806.50 | -2.12% | 970 |
| Jul 22, 2026 | 833.00 | 842.00 | 820.10 | 824.00 | 824.00 | -1.08% | 3,695 |
| Jul 21, 2026 | 824.90 | 847.00 | 811.60 | 833.00 | 833.00 | 2.88% | 3,977 |
| Jul 20, 2026 | 808.00 | 816.00 | 806.10 | 809.70 | 809.70 | -0.38% | 2,898 |
| Jul 19, 2026 | 833.00 | 833.00 | 801.60 | 812.80 | 812.80 | -1.23% | 4,654 |
| Jul 16, 2026 | 805.00 | 833.00 | 790.00 | 822.90 | 822.90 | 4.03% | 12,480 |
| Jul 15, 2026 | 769.00 | 796.00 | 768.10 | 791.00 | 791.00 | 2.51% | 5,963 |
| Jul 14, 2026 | 777.90 | 778.00 | 767.30 | 771.60 | 771.60 | 0.38% | 1,683 |
| Jul 13, 2026 | 772.70 | 772.70 | 762.00 | 768.70 | 768.70 | 1.48% | 1,750 |
| Jul 12, 2026 | 760.80 | 760.80 | 757.00 | 757.50 | 757.50 | -0.42% | 122 |
| Jul 9, 2026 | 760.70 | 767.90 | 757.00 | 760.70 | 760.70 | -0.48% | 1,544 |
| Jul 8, 2026 | 764.40 | 777.90 | 757.00 | 764.40 | 764.40 | -1.76% | 1,607 |
| Jul 7, 2026 | 760.00 | 780.00 | 760.00 | 778.10 | 778.10 | 1.83% | 2,009 |
| Jul 6, 2026 | 752.10 | 765.70 | 752.10 | 764.10 | 764.10 | 1.33% | 1,004 |
| Jul 5, 2026 | 754.00 | 754.50 | 751.10 | 754.10 | 754.10 | 0.01% | 2,093 |
| Jul 2, 2026 | 755.10 | 759.00 | 753.00 | 754.00 | 754.00 | -0.33% | 1,260 |
| Jun 30, 2026 | 767.10 | 767.10 | 755.00 | 756.50 | 756.50 | 0.36% | 1,905 |
| Jun 29, 2026 | 764.00 | 764.00 | 753.00 | 753.80 | 753.80 | -0.25% | 3,144 |
| Jun 28, 2026 | 761.00 | 761.20 | 750.10 | 755.70 | 755.70 | -0.08% | 1,230 |
| Jun 25, 2026 | 756.30 | 756.60 | 755.00 | 756.30 | 756.30 | 0.31% | 899 |
| Jun 24, 2026 | 754.70 | 755.40 | 753.90 | 754.00 | 754.00 | -0.08% | 426 |
| Jun 23, 2026 | 753.50 | 765.00 | 753.50 | 754.60 | 754.60 | 0.51% | 346 |