Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh
· Delayed Price · Currency is BDT 210.90
+0.30 (0.14%)
At close: Mar 5, 2026
DSE:ACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 210.90 | 213.90 | 209.70 | 210.90 | 210.90 | 0.14% | 67,921 |
| Mar 4, 2026 | 211.20 | 214.50 | 208.10 | 210.60 | 210.60 | -0.28% | 195,641 |
| Mar 3, 2026 | 211.20 | 221.80 | 210.20 | 211.20 | 211.20 | -4.69% | 297,327 |
| Mar 2, 2026 | 221.60 | 225.00 | 220.10 | 221.60 | 221.60 | -0.14% | 264,522 |
| Mar 1, 2026 | 220.00 | 226.00 | 218.20 | 221.90 | 221.90 | -2.63% | 313,218 |
| Feb 26, 2026 | 227.90 | 229.20 | 221.00 | 227.90 | 227.90 | 3.50% | 718,104 |
| Feb 25, 2026 | 220.20 | 221.00 | 217.30 | 220.20 | 220.20 | 1.15% | 196,510 |
| Feb 24, 2026 | 220.80 | 224.50 | 217.00 | 217.70 | 217.70 | -0.96% | 232,479 |
| Feb 23, 2026 | 219.80 | 221.10 | 215.20 | 219.80 | 219.80 | 0.55% | 296,998 |
| Feb 22, 2026 | 215.00 | 222.10 | 214.80 | 218.60 | 218.60 | 1.30% | 223,736 |
| Feb 19, 2026 | 223.70 | 223.70 | 214.80 | 215.80 | 215.80 | -3.53% | 404,812 |
| Feb 18, 2026 | 225.00 | 231.00 | 221.90 | 223.70 | 223.70 | -0.58% | 418,556 |
| Feb 17, 2026 | 225.00 | 227.10 | 207.20 | 225.00 | 225.00 | 7.71% | 1,550,629 |
| Feb 16, 2026 | 209.60 | 210.60 | 206.80 | 208.90 | 208.90 | -0.29% | 328,102 |
| Feb 15, 2026 | 205.10 | 211.00 | 204.60 | 209.50 | 209.50 | 3.46% | 360,583 |
| Feb 10, 2026 | 202.50 | 204.00 | 198.20 | 202.50 | 202.50 | 2.32% | 211,819 |
| Feb 9, 2026 | 196.50 | 198.90 | 196.20 | 197.90 | 197.90 | 1.59% | 86,121 |
| Feb 8, 2026 | 200.00 | 200.00 | 194.50 | 194.80 | 194.80 | -2.36% | 136,908 |
| Feb 5, 2026 | 205.80 | 205.80 | 198.60 | 199.50 | 199.50 | -2.64% | 156,490 |
| Feb 3, 2026 | 204.90 | 207.70 | 204.00 | 204.90 | 204.90 | -0.68% | 126,333 |
| Feb 2, 2026 | 208.30 | 209.60 | 204.50 | 206.30 | 206.30 | -0.96% | 181,460 |
| Feb 1, 2026 | 209.90 | 211.00 | 207.50 | 208.30 | 208.30 | 0.19% | 198,315 |
| Jan 29, 2026 | 208.70 | 208.90 | 206.60 | 207.90 | 207.90 | 0.24% | 131,977 |
| Jan 28, 2026 | 206.50 | 208.40 | 205.00 | 207.40 | 207.40 | 0.58% | 88,083 |
| Jan 27, 2026 | 206.80 | 208.80 | 205.50 | 206.20 | 206.20 | -0.29% | 117,525 |
| Jan 26, 2026 | 206.80 | 210.50 | 206.10 | 206.80 | 206.80 | -1.10% | 105,450 |
| Jan 25, 2026 | 210.00 | 211.10 | 207.10 | 209.10 | 209.10 | 0.82% | 147,822 |
| Jan 22, 2026 | 207.40 | 209.00 | 205.20 | 207.40 | 207.40 | 0.58% | 93,830 |
| Jan 21, 2026 | 206.20 | 209.90 | 205.70 | 206.20 | 206.20 | -0.43% | 159,224 |
| Jan 20, 2026 | 209.20 | 209.90 | 206.50 | 207.10 | 207.10 | -0.91% | 192,709 |
| Jan 19, 2026 | 213.50 | 214.00 | 208.50 | 209.00 | 209.00 | -1.51% | 234,133 |
| Jan 18, 2026 | 212.00 | 216.00 | 210.10 | 212.20 | 212.20 | 0.28% | 353,952 |
| Jan 15, 2026 | 211.60 | 213.00 | 207.60 | 211.60 | 211.60 | -0.24% | 268,339 |
| Jan 14, 2026 | 212.10 | 213.00 | 204.90 | 212.10 | 212.10 | 4.17% | 661,807 |
| Jan 13, 2026 | 203.60 | 204.70 | 198.30 | 203.60 | 203.60 | 2.78% | 400,332 |
| Jan 12, 2026 | 199.40 | 199.40 | 196.90 | 198.10 | 198.10 | -0.65% | 69,714 |
| Jan 11, 2026 | 203.50 | 203.60 | 198.10 | 199.40 | 199.40 | -2.01% | 106,298 |
| Jan 8, 2026 | 203.50 | 208.00 | 202.10 | 203.50 | 203.50 | 0.15% | 114,976 |
| Jan 7, 2026 | 203.20 | 204.00 | 197.70 | 203.20 | 203.20 | 2.63% | 203,694 |
| Jan 6, 2026 | 197.70 | 198.30 | 196.00 | 198.00 | 198.00 | 0.81% | 59,903 |
| Jan 5, 2026 | 196.40 | 199.10 | 195.80 | 196.40 | 196.40 | 0.20% | 63,835 |
| Jan 4, 2026 | 195.50 | 197.90 | 195.30 | 196.00 | 196.00 | 0.31% | 99,511 |
| Jan 1, 2026 | 195.40 | 197.90 | 194.60 | 195.40 | 195.40 | 0.41% | 73,980 |
| Dec 30, 2025 | 194.60 | 195.40 | 193.80 | 194.60 | 194.60 | 0.21% | 37,345 |
| Dec 29, 2025 | 194.20 | 195.00 | 192.60 | 194.20 | 194.20 | 0.26% | 32,572 |
| Dec 28, 2025 | 196.00 | 196.70 | 193.40 | 193.70 | 193.70 | 0.05% | 36,336 |
| Dec 24, 2025 | 193.60 | 196.00 | 193.20 | 193.60 | 193.60 | -1.17% | 59,702 |
| Dec 23, 2025 | 198.00 | 198.00 | 194.40 | 195.90 | 195.90 | -0.56% | 81,125 |
| Dec 22, 2025 | 195.90 | 200.00 | 195.90 | 197.00 | 197.00 | 0.51% | 93,781 |
| Dec 21, 2025 | 194.00 | 197.00 | 191.80 | 196.00 | 196.00 | 0.62% | 51,616 |
| Dec 18, 2025 | 194.80 | 197.00 | 193.60 | 194.80 | 194.80 | -0.41% | 74,024 |
| Dec 17, 2025 | 196.00 | 197.00 | 194.20 | 195.60 | 195.60 | -0.46% | 79,829 |
| Dec 15, 2025 | 196.50 | 199.30 | 194.10 | 196.50 | 196.50 | -0.86% | 141,266 |
| Dec 14, 2025 | 198.50 | 203.10 | 195.20 | 198.20 | 198.20 | - | 338,804 |
| Dec 11, 2025 | 189.40 | 199.30 | 189.10 | 198.20 | 198.20 | 4.59% | 195,475 |
| Dec 10, 2025 | 189.50 | 191.00 | 185.20 | 189.50 | 189.50 | 2.05% | 85,578 |
| Dec 9, 2025 | 185.70 | 187.10 | 184.90 | 185.70 | 185.70 | 0.32% | 30,099 |
| Dec 8, 2025 | 185.10 | 187.80 | 184.00 | 185.10 | 185.10 | - | 36,514 |
| Dec 7, 2025 | 181.30 | 186.00 | 180.50 | 185.10 | 185.10 | 2.15% | 47,032 |
| 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 |