Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh · Delayed Price · Currency is BDT 778.00
-1.80 (-0.23%)
At close: May 24, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 753.10 | 753.10 | 751.10 | 751.30 | 751.30 | -0.48% | 1,360 |
| May 6, 2026 | 754.90 | 760.00 | 754.00 | 754.90 | 754.90 | -0.05% | 2,117 |
| May 5, 2026 | 754.50 | 759.00 | 754.50 | 755.30 | 755.30 | 0.05% | 326 |
| May 4, 2026 | 762.00 | 762.00 | 753.00 | 754.90 | 754.90 | 0.33% | 761 |
| May 3, 2026 | 762.90 | 763.90 | 751.40 | 752.40 | 752.40 | -0.05% | 608 |
| Apr 30, 2026 | 750.20 | 765.00 | 750.20 | 752.80 | 752.80 | -1.21% | 2,166 |
| Apr 29, 2026 | 762.00 | 763.00 | 745.00 | 762.00 | 762.00 | 1.24% | 1,428 |
| Apr 28, 2026 | 752.70 | 761.00 | 752.00 | 752.70 | 752.70 | -0.69% | 1,938 |
| Apr 27, 2026 | 775.00 | 775.90 | 750.30 | 757.90 | 757.90 | -1.75% | 1,757 |
| Apr 26, 2026 | 771.20 | 783.00 | 771.00 | 771.40 | 771.40 | -0.35% | 2,402 |
| Apr 23, 2026 | 756.30 | 790.00 | 753.10 | 774.10 | 774.10 | 2.49% | 5,306 |
| Apr 22, 2026 | 753.10 | 764.00 | 753.00 | 755.30 | 755.30 | 0.31% | 4,634 |
| Apr 21, 2026 | 760.00 | 760.00 | 750.00 | 753.00 | 753.00 | -0.66% | 1,300 |
| Apr 20, 2026 | 763.00 | 763.00 | 756.20 | 758.00 | 758.00 | -0.59% | 600 |
| Apr 19, 2026 | 755.20 | 775.00 | 752.40 | 762.50 | 762.50 | 0.98% | 2,081 |
| Apr 16, 2026 | 755.10 | 762.00 | 754.40 | 755.10 | 755.10 | -0.55% | 900 |
| Apr 15, 2026 | 759.30 | 764.90 | 753.40 | 759.30 | 759.30 | 0.94% | 348 |
| 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 |