Skip to main content
ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
135.30
-3.30 (-2.38%)
At close: Mar 8, 2026

ACI Formulations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 2026138.40138.40133.60135.30135.30-2.38%47,273
Mar 5, 2026142.50142.50138.10138.60138.60-2.81%34,253
Mar 4, 2026141.00144.40141.00142.60142.600.42%54,172
Mar 3, 2026142.00143.50141.20142.00142.00-2.27%129,562
Mar 2, 2026145.30147.70144.00145.30145.300.62%69,912
Mar 1, 2026138.40146.90138.40144.40144.40-3.99%69,539
Feb 26, 2026150.20152.50147.40150.40150.400.80%189,126
Feb 25, 2026148.00151.00145.20149.20149.200.88%83,492
Feb 24, 2026150.40150.70147.80147.90147.90-1.47%82,763
Feb 23, 2026145.00150.90145.00150.10150.103.80%93,677
Feb 22, 2026147.90147.90144.00144.60144.60-0.07%39,813
Feb 19, 2026145.00148.30144.00144.70144.70-0.55%72,726
Feb 18, 2026150.20151.50145.10145.50145.50-4.02%91,684
Feb 17, 2026151.60156.80141.80151.60151.606.31%380,891
Feb 16, 2026142.60144.50141.30142.60142.60-1.31%69,263
Feb 15, 2026142.00146.00140.60144.50144.502.99%59,180
Feb 10, 2026136.50141.00136.50140.30140.302.71%73,810
Feb 9, 2026133.70137.00133.20136.60136.602.25%24,856
Feb 8, 2026134.10134.80132.80133.60133.60-1.04%27,017
Feb 5, 2026136.20138.50134.70135.00135.00-1.24%45,423
Feb 3, 2026136.70137.50134.40136.70136.701.79%47,964
Feb 2, 2026133.10134.90133.00134.30134.301.05%24,614
Feb 1, 2026134.70135.30132.70132.90132.90-0.23%45,184
Jan 29, 2026133.30134.40132.80133.20133.200.23%28,639
Jan 28, 2026133.60134.90132.00132.90132.90-0.45%12,751
Jan 27, 2026131.10134.80131.10133.50133.501.99%24,345
Jan 26, 2026130.90131.90130.20130.90130.90-0.76%6,414
Jan 25, 2026132.60133.20130.00131.90131.90-0.90%18,613
Jan 22, 2026133.20134.10132.60133.10133.10-0.15%6,560
Jan 21, 2026133.30135.90132.90133.30133.30-1.41%31,446
Jan 20, 2026135.60137.20134.90135.20135.20-0.29%26,537
Jan 19, 2026138.70138.70135.10135.60135.600.07%33,914
Jan 18, 2026135.10137.90133.50135.50135.50-0.44%37,892
Jan 15, 2026136.10138.90134.80136.10136.100.67%52,398
Jan 14, 2026130.70136.00130.70135.20135.204.64%96,772
Jan 13, 2026128.60129.90128.50129.20129.200.62%4,899
Jan 12, 2026129.00130.50128.30128.40128.40-1.00%6,229
Jan 11, 2026130.70131.00128.70129.70129.70-0.38%20,171
Jan 8, 2026130.20131.90129.50130.20130.20-0.15%16,036
Jan 7, 2026130.70131.80129.00130.40130.401.16%20,067
Jan 6, 2026128.00129.70128.00128.90128.90-0.23%7,016
Jan 5, 2026129.00130.90128.50129.20129.200.08%4,451
Jan 4, 2026128.50130.70128.50129.10129.10-1.07%22,936
Jan 1, 2026129.00130.60129.00130.50130.502.03%8,986
Dec 30, 2025127.90129.70127.10127.90127.900.08%14,777
Dec 29, 2025127.80130.90127.10127.80127.80-1.46%49,979
Dec 28, 2025130.00131.90129.50129.70129.70-0.31%8,441
Dec 24, 2025130.10130.20129.40130.10130.10-0.61%19,430
Dec 23, 2025130.90132.10129.40130.90130.900.93%20,075
Dec 22, 2025129.70130.60129.00129.70129.701.25%5,728
Dec 21, 2025128.30128.80125.00128.10128.10-0.31%3,485
Dec 18, 2025128.50129.00128.00128.50128.50-0.23%6,009
Dec 17, 2025130.40130.40128.70128.80128.80-0.31%12,299
Dec 15, 2025132.40132.70129.00129.20129.20-2.42%16,159
Dec 14, 2025130.30134.50130.30132.40132.400.46%20,803
Dec 11, 2025128.10132.50127.90131.80131.802.33%33,905
Dec 10, 2025126.50130.70126.50128.80128.80-0.23%29,735
Dec 9, 2025125.30129.80125.20129.10129.102.14%26,355
Dec 8, 2025120.30128.70120.30126.40126.40-0.47%19,485
Dec 7, 2025124.00128.90121.50127.00127.000.63%2,102
Dec 4, 2025130.00130.00125.80126.20126.20-1.64%4,132
Dec 3, 2025130.80130.80127.60128.30128.30-0.23%29,629
Dec 2, 2025131.80131.80127.90128.60128.60-0.46%24,666
Dec 1, 2025130.90130.90128.60129.20129.20-1.45%36,207
Nov 30, 2025132.70132.90130.00131.10131.10-0.38%11,101
Nov 27, 2025131.60140.00129.20131.60131.601.46%30,216
Nov 26, 2025129.70131.10127.60129.70129.700.23%37,855
Nov 25, 2025130.60132.60128.50129.40129.401.01%19,228
Nov 24, 2025122.30135.00122.30128.10128.104.15%30,278
Nov 23, 2025123.40123.40122.90123.00123.00-0.57%7,079
Nov 20, 2025124.40125.90123.50123.70123.70-1.36%33,022
Nov 18, 2025125.00126.50124.00125.40122.901.87%30,798
Nov 17, 2025123.50124.20121.20123.10120.652.50%6,682
Nov 16, 2025129.00129.00115.00120.10117.710.76%28,634
Nov 13, 2025124.30125.70118.00119.20116.82-5.92%44,805
Nov 12, 2025127.80129.60126.50126.70124.17-0.86%10,120
Nov 11, 2025128.70128.70125.10127.80125.250.95%5,692
Nov 10, 2025129.10130.00126.10126.60124.08-1.78%14,818
Nov 9, 2025130.10131.90128.00128.90126.33-1.00%29,479
Nov 6, 2025130.80131.50128.20130.20127.60-0.46%17,240
Nov 5, 2025132.00133.10129.50130.80128.19-1.73%20,521
Nov 4, 2025136.20136.20132.50133.10130.45-2.35%22,596
Nov 3, 2025139.80139.80136.00136.30133.58-2.50%50,308
Nov 2, 2025137.50141.00137.20139.80137.012.72%47,921
Oct 30, 2025135.50137.70133.00136.10133.390.52%47,028
Oct 29, 2025140.00140.00134.90135.40132.70-2.31%33,485
Oct 28, 2025141.90141.90138.20138.60135.84-0.22%17,264
Oct 27, 2025139.00141.30137.00138.90136.13-0.22%16,968
Oct 26, 2025137.10143.00137.10139.20136.421.90%58,386
Oct 23, 2025132.40137.40132.40136.60133.882.40%14,340
Oct 22, 2025132.30133.60130.10133.40130.740.83%11,552
Oct 21, 2025132.40134.10132.00132.30129.66-0.08%8,344
Oct 20, 2025127.50132.80127.50132.40129.763.84%13,515
Oct 19, 2025129.00131.00125.00127.50124.96-1.92%8,066
Oct 16, 2025131.00133.00129.50130.00127.41-0.54%18,951
Oct 15, 2025133.00135.30130.50130.70128.09-2.39%11,399
Oct 14, 2025135.00137.70133.90133.90131.23-0.52%12,736
Oct 13, 2025134.90136.60132.80134.60131.921.51%12,364
Oct 12, 2025135.40135.50132.00132.60129.96-1.92%12,592
Oct 9, 2025140.10140.10132.00135.20132.50-2.03%27,629