ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh
· Delayed Price · Currency is BDT 17.00
-0.40 (-2.30%)
At close: Dec 4, 2025
ACME Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.00 | 17.60 | 16.80 | 17.00 | 17.00 | -2.30% | 3,594,232 |
| Dec 3, 2025 | 17.40 | 17.90 | 16.80 | 17.40 | 17.40 | -1.69% | 4,150,799 |
| Dec 2, 2025 | 18.00 | 18.00 | 17.30 | 17.70 | 17.70 | - | 2,028,400 |
| Dec 1, 2025 | 17.70 | 17.80 | 17.00 | 17.70 | 17.70 | 3.51% | 4,279,874 |
| Nov 30, 2025 | 17.50 | 17.50 | 16.60 | 17.10 | 17.10 | 0.59% | 3,024,327 |
| Nov 27, 2025 | 17.00 | 17.20 | 16.40 | 17.00 | 17.00 | 3.66% | 3,321,355 |
| Nov 26, 2025 | 15.20 | 16.50 | 15.20 | 16.40 | 16.40 | 5.13% | 2,184,761 |
| Nov 25, 2025 | 15.60 | 15.90 | 15.00 | 15.60 | 15.60 | 1.96% | 1,300,833 |
| Nov 24, 2025 | 15.30 | 15.40 | 14.70 | 15.30 | 15.30 | 4.79% | 595,981 |
| Nov 23, 2025 | 15.00 | 15.00 | 14.30 | 14.60 | 14.60 | -1.35% | 639,571 |
| Nov 19, 2025 | 14.40 | 14.90 | 14.30 | 14.80 | 14.80 | 4.23% | 621,304 |
| Nov 18, 2025 | 13.90 | 14.50 | 13.90 | 14.20 | 14.20 | 2.90% | 493,086 |
| Nov 17, 2025 | 13.60 | 14.10 | 13.50 | 13.80 | 13.80 | 1.47% | 352,487 |
| Nov 16, 2025 | 13.30 | 13.80 | 12.50 | 13.60 | 13.60 | 3.82% | 528,768 |
| Nov 13, 2025 | 14.20 | 14.20 | 13.00 | 13.10 | 13.10 | -7.75% | 522,394 |
| Nov 12, 2025 | 14.40 | 14.50 | 13.90 | 14.20 | 14.20 | -0.70% | 526,556 |
| Nov 11, 2025 | 14.70 | 15.00 | 14.00 | 14.30 | 14.30 | -4.03% | 784,233 |
| Nov 10, 2025 | 15.00 | 15.30 | 14.30 | 14.90 | 14.90 | 2.05% | 479,721 |
| Nov 9, 2025 | 14.70 | 15.30 | 14.50 | 14.60 | 14.60 | -3.95% | 377,003 |
| Nov 6, 2025 | 15.20 | 15.40 | 14.80 | 15.20 | 15.20 | - | 312,454 |
| Nov 5, 2025 | 15.50 | 15.70 | 15.10 | 15.20 | 15.20 | -1.94% | 432,226 |
| Nov 4, 2025 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | - | 685,682 |
| Nov 3, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -2.52% | 1,266,336 |
| Nov 2, 2025 | 15.70 | 16.40 | 15.70 | 15.90 | 15.90 | - | 1,422,190 |
| Oct 30, 2025 | 15.90 | 16.10 | 15.50 | 15.90 | 15.90 | 1.27% | 1,032,879 |
| Oct 29, 2025 | 14.80 | 16.00 | 14.80 | 15.70 | 15.70 | 6.08% | 1,216,573 |
| Oct 28, 2025 | 15.50 | 15.90 | 14.50 | 14.80 | 14.80 | -5.73% | 1,139,701 |
| Oct 27, 2025 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -3.09% | 533,671 |
| Oct 26, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -0.61% | 1,773,457 |
| Oct 23, 2025 | 16.30 | 16.40 | 16.00 | 16.30 | 16.30 | 0.62% | 1,232,337 |
| Oct 22, 2025 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 1,600,174 |
| Oct 21, 2025 | 15.60 | 16.50 | 15.60 | 16.30 | 16.30 | 3.82% | 2,550,329 |
| Oct 20, 2025 | 15.50 | 15.90 | 15.20 | 15.70 | 15.70 | 1.29% | 2,493,672 |
| Oct 19, 2025 | 14.20 | 15.80 | 13.90 | 15.50 | 15.50 | 7.64% | 2,323,715 |
| Oct 16, 2025 | 14.50 | 14.90 | 13.90 | 14.40 | 14.40 | -0.69% | 1,212,428 |
| Oct 15, 2025 | 15.70 | 15.90 | 14.30 | 14.50 | 14.50 | -8.23% | 3,228,424 |
| Oct 14, 2025 | 16.10 | 16.50 | 15.70 | 15.80 | 15.80 | -1.86% | 1,989,848 |
| Oct 13, 2025 | 16.20 | 16.60 | 16.00 | 16.10 | 16.10 | 0.63% | 1,777,617 |
| Oct 12, 2025 | 16.60 | 16.90 | 15.90 | 16.00 | 16.00 | -4.19% | 1,581,595 |
| Oct 9, 2025 | 15.80 | 16.90 | 15.80 | 16.70 | 16.70 | 4.37% | 2,724,198 |
| Oct 8, 2025 | 16.40 | 16.50 | 15.70 | 16.00 | 16.00 | -1.84% | 1,637,864 |
| Oct 7, 2025 | 16.70 | 17.10 | 16.20 | 16.30 | 16.30 | -3.55% | 1,436,143 |
| Oct 6, 2025 | 17.10 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 2,132,606 |
| Oct 5, 2025 | 16.40 | 17.10 | 16.10 | 17.00 | 17.00 | 3.03% | 2,743,636 |
| Sep 30, 2025 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 2,587,358 |
| Sep 29, 2025 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 4.40% | 3,352,496 |
| Sep 28, 2025 | 16.00 | 16.10 | 15.50 | 15.90 | 15.90 | -1.24% | 1,857,867 |
| Sep 25, 2025 | 16.80 | 16.80 | 15.90 | 16.10 | 16.10 | -3.59% | 2,071,830 |
| Sep 24, 2025 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 3.73% | 1,874,037 |
| Sep 23, 2025 | 15.70 | 16.50 | 15.50 | 16.10 | 16.10 | 3.87% | 1,594,609 |