Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 806.50
-17.50 (-2.12%)
At close: Jul 23, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 770.00 | 770.00 | 750.00 | 750.80 | 750.80 | -0.79% | 573 |
| Jun 21, 2026 | 761.20 | 769.70 | 756.00 | 756.80 | 756.80 | -0.58% | 2,245 |
| Jun 18, 2026 | 765.00 | 765.20 | 760.50 | 761.20 | 761.20 | -0.10% | 984 |
| Jun 17, 2026 | 762.00 | 768.00 | 762.00 | 762.00 | 762.00 | -0.13% | 1,081 |
| Jun 16, 2026 | 778.60 | 778.60 | 762.00 | 763.00 | 763.00 | -0.07% | 2,253 |
| Jun 15, 2026 | 760.20 | 770.00 | 760.20 | 763.50 | 763.50 | -1.55% | 736 |
| Jun 14, 2026 | 760.80 | 782.00 | 760.80 | 775.50 | 775.50 | 2.16% | 880 |
| Jun 11, 2026 | 759.10 | 780.50 | 755.00 | 759.10 | 759.10 | -2.72% | 2,326 |
| Jun 10, 2026 | 780.30 | 800.00 | 779.00 | 780.30 | 780.30 | 0.23% | 3,868 |
| Jun 9, 2026 | 778.50 | 790.00 | 771.60 | 778.50 | 778.50 | 0.52% | 937 |
| Jun 8, 2026 | 772.10 | 778.50 | 760.00 | 774.50 | 774.50 | -0.63% | 1,745 |
| Jun 7, 2026 | 780.00 | 786.00 | 774.00 | 779.40 | 779.40 | 0.59% | 274 |
| Jun 4, 2026 | 789.00 | 789.00 | 770.20 | 774.80 | 774.80 | 0.08% | 814 |
| Jun 3, 2026 | 774.20 | 790.00 | 771.60 | 774.20 | 774.20 | -1.43% | 919 |
| Jun 2, 2026 | 770.40 | 790.00 | 770.40 | 785.40 | 785.40 | 1.19% | 1,250 |
| Jun 1, 2026 | 778.00 | 778.00 | 771.40 | 776.20 | 776.20 | -0.23% | 557 |
| May 24, 2026 | 777.00 | 779.80 | 775.70 | 778.00 | 778.00 | -0.23% | 498 |
| May 23, 2026 | 777.90 | 787.00 | 777.90 | 779.80 | 779.80 | 0.62% | 343 |
| May 21, 2026 | 775.00 | 789.40 | 774.00 | 775.00 | 775.00 | -1.03% | 729 |
| May 20, 2026 | 779.80 | 800.00 | 779.80 | 783.10 | 783.10 | 1.98% | 2,258 |
| May 19, 2026 | 767.90 | 785.00 | 761.20 | 767.90 | 767.90 | -1.49% | 1,680 |
| May 18, 2026 | 779.50 | 800.00 | 777.30 | 779.50 | 779.50 | -0.97% | 1,942 |
| May 17, 2026 | 785.00 | 819.00 | 772.10 | 787.10 | 787.10 | 1.07% | 4,443 |
| May 14, 2026 | 778.80 | 788.00 | 762.00 | 778.80 | 778.80 | 2.98% | 5,325 |
| May 13, 2026 | 775.00 | 779.00 | 754.00 | 756.30 | 756.30 | -0.47% | 1,202 |
| May 12, 2026 | 759.90 | 767.20 | 753.00 | 759.90 | 759.90 | -0.45% | 1,211 |
| May 11, 2026 | 763.30 | 764.90 | 755.00 | 763.30 | 763.30 | 0.35% | 485 |
| May 10, 2026 | 750.30 | 761.60 | 750.30 | 760.60 | 760.60 | 1.24% | 258 |