Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh
· Delayed Price · Currency is BDT 181.20
-0.70 (-0.38%)
At close: Dec 4, 2025
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 181.00 | 182.00 | 180.30 | 181.20 | 181.20 | -0.38% | 14,694 |
| Dec 3, 2025 | 181.20 | 183.00 | 180.00 | 181.90 | 181.90 | 0.83% | 59,694 |
| Dec 2, 2025 | 180.40 | 182.30 | 178.80 | 180.40 | 180.40 | 0.89% | 36,153 |
| Dec 1, 2025 | 178.80 | 181.10 | 178.40 | 178.80 | 178.80 | -1.54% | 48,998 |
| Nov 30, 2025 | 180.90 | 182.50 | 179.00 | 181.60 | 181.60 | 1.74% | 40,425 |
| Nov 27, 2025 | 176.90 | 178.80 | 175.60 | 178.50 | 178.50 | 1.36% | 25,954 |
| Nov 26, 2025 | 176.10 | 177.90 | 175.10 | 176.10 | 176.10 | -0.23% | 23,068 |
| Nov 25, 2025 | 178.70 | 178.70 | 175.80 | 176.50 | 176.50 | 0.34% | 44,526 |
| Nov 24, 2025 | 176.00 | 176.90 | 172.00 | 175.90 | 175.90 | 0.80% | 60,758 |
| Nov 23, 2025 | 176.20 | 176.20 | 173.70 | 174.50 | 174.50 | -0.96% | 13,247 |
| Nov 20, 2025 | 178.20 | 179.80 | 176.00 | 176.20 | 176.20 | -1.45% | 43,563 |
| Nov 18, 2025 | 179.60 | 182.70 | 178.30 | 178.80 | 176.30 | -0.45% | 37,756 |
| Nov 17, 2025 | 181.10 | 184.00 | 179.00 | 179.60 | 177.09 | -1.48% | 54,234 |
| Nov 16, 2025 | 180.70 | 183.90 | 177.00 | 182.30 | 179.75 | 0.89% | 90,680 |
| Nov 13, 2025 | 183.00 | 185.00 | 177.60 | 180.70 | 178.17 | -0.88% | 88,581 |
| Nov 12, 2025 | 180.20 | 183.60 | 180.20 | 182.30 | 179.75 | -0.22% | 56,550 |
| Nov 11, 2025 | 175.50 | 185.90 | 175.50 | 182.70 | 180.15 | 4.16% | 61,264 |
| Nov 10, 2025 | 176.50 | 178.90 | 175.10 | 175.40 | 172.95 | -1.24% | 33,997 |
| Nov 9, 2025 | 174.70 | 180.00 | 174.70 | 177.60 | 175.12 | -0.56% | 22,047 |
| Nov 6, 2025 | 177.20 | 180.00 | 173.30 | 178.60 | 176.10 | 0.79% | 18,544 |
| Nov 5, 2025 | 174.00 | 178.10 | 172.20 | 177.20 | 174.72 | 1.37% | 17,890 |
| Nov 4, 2025 | 183.30 | 183.30 | 172.90 | 174.80 | 172.36 | -2.73% | 45,608 |
| Nov 3, 2025 | 171.00 | 186.00 | 171.00 | 179.70 | 177.19 | -2.34% | 44,896 |
| Nov 2, 2025 | 178.50 | 186.90 | 178.10 | 184.00 | 181.43 | 3.90% | 80,123 |
| Oct 30, 2025 | 171.60 | 179.80 | 170.60 | 177.10 | 174.62 | 3.75% | 76,800 |
| Oct 29, 2025 | 170.10 | 171.20 | 166.50 | 170.70 | 168.31 | -0.99% | 71,341 |
| Oct 28, 2025 | 174.00 | 174.00 | 170.00 | 172.40 | 169.99 | 1.29% | 25,834 |
| Oct 27, 2025 | 171.00 | 173.20 | 169.70 | 170.20 | 167.82 | -0.93% | 35,798 |
| Oct 26, 2025 | 171.10 | 174.50 | 171.10 | 171.80 | 169.40 | 0.53% | 28,971 |
| Oct 23, 2025 | 168.60 | 171.60 | 168.60 | 170.90 | 168.51 | 0.95% | 33,104 |
| Oct 22, 2025 | 168.20 | 172.70 | 168.00 | 169.30 | 166.93 | -0.65% | 10,816 |
| Oct 21, 2025 | 174.80 | 174.80 | 170.10 | 170.40 | 168.02 | -0.87% | 9,931 |
| Oct 20, 2025 | 166.80 | 172.90 | 166.80 | 171.90 | 169.50 | 1.78% | 20,147 |
| Oct 19, 2025 | 165.50 | 174.00 | 165.50 | 168.90 | 166.54 | 1.87% | 13,923 |
| Oct 16, 2025 | 167.20 | 167.80 | 165.10 | 165.80 | 163.48 | -1.25% | 12,228 |
| Oct 15, 2025 | 172.10 | 173.30 | 167.70 | 167.90 | 165.55 | -2.44% | 23,153 |
| Oct 14, 2025 | 178.90 | 179.90 | 171.00 | 172.10 | 169.69 | -1.54% | 28,643 |
| Oct 13, 2025 | 173.30 | 176.00 | 173.00 | 174.80 | 172.36 | -0.06% | 10,461 |
| Oct 12, 2025 | 178.20 | 178.20 | 174.50 | 174.90 | 172.45 | -0.74% | 11,955 |
| Oct 9, 2025 | 177.10 | 191.00 | 175.30 | 176.20 | 173.74 | -1.23% | 25,755 |
| Oct 8, 2025 | 182.00 | 182.00 | 177.50 | 178.40 | 175.91 | -1.92% | 22,995 |
| Oct 7, 2025 | 184.00 | 184.20 | 181.50 | 181.90 | 179.36 | -1.57% | 30,721 |
| Oct 6, 2025 | 184.20 | 188.70 | 184.20 | 184.80 | 182.22 | -0.81% | 11,855 |
| Oct 5, 2025 | 184.00 | 190.00 | 183.90 | 186.30 | 183.70 | 0.76% | 33,332 |
| Sep 30, 2025 | 185.00 | 187.00 | 183.50 | 184.90 | 182.31 | 0.76% | 18,027 |
| Sep 29, 2025 | 180.80 | 185.00 | 180.80 | 183.50 | 180.93 | 1.49% | 23,850 |
| Sep 28, 2025 | 179.50 | 182.00 | 179.00 | 180.80 | 178.27 | 1.40% | 13,496 |
| Sep 25, 2025 | 179.50 | 181.20 | 178.00 | 178.30 | 175.81 | -0.22% | 28,247 |
| Sep 24, 2025 | 176.60 | 179.00 | 176.60 | 178.70 | 176.20 | 0.06% | 9,906 |
| Sep 23, 2025 | 176.30 | 178.80 | 176.30 | 178.60 | 176.10 | - | 6,049 |