ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh
· Delayed Price · Currency is BDT 126.20
-2.10 (-1.64%)
At close: Dec 4, 2025
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 130.00 | 130.00 | 125.80 | 126.20 | 126.20 | -1.64% | 4,132 |
| Dec 3, 2025 | 130.80 | 130.80 | 127.60 | 128.30 | 128.30 | -0.23% | 29,629 |
| Dec 2, 2025 | 131.80 | 131.80 | 127.90 | 128.60 | 128.60 | -0.46% | 24,666 |
| Dec 1, 2025 | 130.90 | 130.90 | 128.60 | 129.20 | 129.20 | -1.45% | 36,207 |
| Nov 30, 2025 | 132.70 | 132.90 | 130.00 | 131.10 | 131.10 | -0.38% | 11,101 |
| Nov 27, 2025 | 131.60 | 140.00 | 129.20 | 131.60 | 131.60 | 1.46% | 30,216 |
| Nov 26, 2025 | 129.70 | 131.10 | 127.60 | 129.70 | 129.70 | 0.23% | 37,855 |
| Nov 25, 2025 | 130.60 | 132.60 | 128.50 | 129.40 | 129.40 | 1.01% | 19,228 |
| Nov 24, 2025 | 122.30 | 135.00 | 122.30 | 128.10 | 128.10 | 4.15% | 30,278 |
| Nov 23, 2025 | 123.40 | 123.40 | 122.90 | 123.00 | 123.00 | -0.57% | 7,079 |
| Nov 20, 2025 | 124.40 | 125.90 | 123.50 | 123.70 | 123.70 | -1.36% | 33,022 |
| Nov 18, 2025 | 125.00 | 126.50 | 124.00 | 125.40 | 122.90 | 1.87% | 30,798 |
| Nov 17, 2025 | 123.50 | 124.20 | 121.20 | 123.10 | 120.65 | 2.50% | 6,682 |
| Nov 16, 2025 | 129.00 | 129.00 | 115.00 | 120.10 | 117.71 | 0.76% | 28,634 |
| Nov 13, 2025 | 124.30 | 125.70 | 118.00 | 119.20 | 116.82 | -5.92% | 44,805 |
| Nov 12, 2025 | 127.80 | 129.60 | 126.50 | 126.70 | 124.17 | -0.86% | 10,120 |
| Nov 11, 2025 | 128.70 | 128.70 | 125.10 | 127.80 | 125.25 | 0.95% | 5,692 |
| Nov 10, 2025 | 129.10 | 130.00 | 126.10 | 126.60 | 124.08 | -1.78% | 14,818 |
| Nov 9, 2025 | 130.10 | 131.90 | 128.00 | 128.90 | 126.33 | -1.00% | 29,479 |
| Nov 6, 2025 | 130.80 | 131.50 | 128.20 | 130.20 | 127.60 | -0.46% | 17,240 |
| Nov 5, 2025 | 132.00 | 133.10 | 129.50 | 130.80 | 128.19 | -1.73% | 20,521 |
| Nov 4, 2025 | 136.20 | 136.20 | 132.50 | 133.10 | 130.45 | -2.35% | 22,596 |
| Nov 3, 2025 | 139.80 | 139.80 | 136.00 | 136.30 | 133.58 | -2.50% | 50,308 |
| Nov 2, 2025 | 137.50 | 141.00 | 137.20 | 139.80 | 137.01 | 2.72% | 47,921 |
| Oct 30, 2025 | 135.50 | 137.70 | 133.00 | 136.10 | 133.39 | 0.52% | 47,028 |
| Oct 29, 2025 | 140.00 | 140.00 | 134.90 | 135.40 | 132.70 | -2.31% | 33,485 |
| Oct 28, 2025 | 141.90 | 141.90 | 138.20 | 138.60 | 135.84 | -0.22% | 17,264 |
| Oct 27, 2025 | 139.00 | 141.30 | 137.00 | 138.90 | 136.13 | -0.22% | 16,968 |
| Oct 26, 2025 | 137.10 | 143.00 | 137.10 | 139.20 | 136.42 | 1.90% | 58,386 |
| Oct 23, 2025 | 132.40 | 137.40 | 132.40 | 136.60 | 133.88 | 2.40% | 14,340 |
| Oct 22, 2025 | 132.30 | 133.60 | 130.10 | 133.40 | 130.74 | 0.83% | 11,552 |
| Oct 21, 2025 | 132.40 | 134.10 | 132.00 | 132.30 | 129.66 | -0.08% | 8,344 |
| Oct 20, 2025 | 127.50 | 132.80 | 127.50 | 132.40 | 129.76 | 3.84% | 13,515 |
| Oct 19, 2025 | 129.00 | 131.00 | 125.00 | 127.50 | 124.96 | -1.92% | 8,066 |
| Oct 16, 2025 | 131.00 | 133.00 | 129.50 | 130.00 | 127.41 | -0.54% | 18,951 |
| Oct 15, 2025 | 133.00 | 135.30 | 130.50 | 130.70 | 128.09 | -2.39% | 11,399 |
| Oct 14, 2025 | 135.00 | 137.70 | 133.90 | 133.90 | 131.23 | -0.52% | 12,736 |
| Oct 13, 2025 | 134.90 | 136.60 | 132.80 | 134.60 | 131.92 | 1.51% | 12,364 |
| Oct 12, 2025 | 135.40 | 135.50 | 132.00 | 132.60 | 129.96 | -1.92% | 12,592 |
| Oct 9, 2025 | 140.10 | 140.10 | 132.00 | 135.20 | 132.50 | -2.03% | 27,629 |
| Oct 8, 2025 | 140.50 | 141.90 | 137.50 | 138.00 | 135.25 | -1.85% | 25,206 |
| Oct 7, 2025 | 142.60 | 144.90 | 140.00 | 140.60 | 137.80 | -0.57% | 43,900 |
| Oct 6, 2025 | 143.70 | 144.60 | 140.60 | 141.40 | 138.58 | -0.84% | 31,023 |
| Oct 5, 2025 | 144.90 | 144.90 | 141.80 | 142.60 | 139.76 | - | 47,163 |
| Sep 30, 2025 | 141.70 | 145.00 | 141.20 | 142.60 | 139.76 | 1.57% | 20,567 |
| Sep 29, 2025 | 140.60 | 141.60 | 139.30 | 140.40 | 137.60 | -0.28% | 22,311 |
| Sep 28, 2025 | 143.50 | 144.10 | 139.50 | 140.80 | 137.99 | -1.61% | 23,081 |
| Sep 25, 2025 | 141.50 | 146.70 | 141.50 | 143.10 | 140.25 | 1.27% | 47,279 |
| Sep 24, 2025 | 139.30 | 142.70 | 139.10 | 141.30 | 138.48 | 2.02% | 35,163 |
| Sep 23, 2025 | 138.00 | 141.00 | 138.00 | 138.50 | 135.74 | - | 22,241 |
| Sep 22, 2025 | 139.10 | 141.90 | 137.70 | 138.50 | 135.74 | -0.43% | 22,378 |
| Sep 21, 2025 | 142.40 | 143.40 | 138.30 | 139.10 | 136.33 | -1.83% | 45,253 |
| Sep 18, 2025 | 145.50 | 145.50 | 140.00 | 141.70 | 138.88 | -1.67% | 29,722 |
| Sep 17, 2025 | 146.50 | 146.50 | 143.90 | 144.10 | 141.23 | -0.35% | 24,957 |
| Sep 16, 2025 | 145.00 | 146.40 | 144.30 | 144.60 | 141.72 | -0.21% | 16,331 |
| Sep 15, 2025 | 146.40 | 146.40 | 144.60 | 144.90 | 142.01 | -0.34% | 18,558 |
| Sep 14, 2025 | 146.10 | 150.30 | 144.60 | 145.40 | 142.50 | -0.55% | 69,133 |
| Sep 11, 2025 | 144.30 | 146.90 | 143.60 | 146.20 | 143.29 | 1.04% | 48,299 |
| Sep 10, 2025 | 148.30 | 149.10 | 144.10 | 144.70 | 141.82 | -1.70% | 55,468 |
| Sep 9, 2025 | 152.40 | 152.90 | 146.40 | 147.20 | 144.27 | -3.09% | 53,452 |
| Sep 8, 2025 | 151.00 | 153.30 | 150.00 | 151.90 | 148.87 | 0.40% | 73,886 |
| Sep 7, 2025 | 153.30 | 153.30 | 150.50 | 151.30 | 148.28 | -0.85% | 90,708 |
| Sep 4, 2025 | 155.90 | 155.90 | 152.20 | 152.60 | 149.56 | -1.48% | 114,482 |
| Sep 3, 2025 | 155.30 | 156.50 | 154.10 | 154.90 | 151.81 | - | 80,554 |
| Sep 2, 2025 | 154.60 | 157.40 | 153.90 | 154.90 | 151.81 | 0.32% | 127,167 |
| Sep 1, 2025 | 158.20 | 158.20 | 153.80 | 154.40 | 151.32 | -1.28% | 147,293 |
| Aug 31, 2025 | 160.00 | 160.00 | 156.00 | 156.40 | 153.28 | -1.70% | 155,697 |
| Aug 28, 2025 | 158.00 | 163.50 | 157.50 | 159.10 | 155.93 | 1.53% | 416,218 |
| Aug 27, 2025 | 152.30 | 158.80 | 151.30 | 156.70 | 153.58 | 3.02% | 145,886 |
| Aug 26, 2025 | 155.00 | 156.80 | 151.30 | 152.10 | 149.07 | -1.81% | 175,642 |
| Aug 25, 2025 | 157.90 | 158.00 | 154.30 | 154.90 | 151.81 | -1.90% | 214,763 |
| Aug 24, 2025 | 153.80 | 158.60 | 153.00 | 157.90 | 154.75 | 4.29% | 363,067 |
| Aug 21, 2025 | 147.00 | 153.00 | 145.80 | 151.40 | 148.38 | 2.51% | 217,529 |
| Aug 20, 2025 | 153.00 | 154.00 | 146.50 | 147.70 | 144.76 | -4.22% | 161,522 |
| Aug 19, 2025 | 155.00 | 164.00 | 152.30 | 154.20 | 151.13 | 1.11% | 431,598 |
| Aug 18, 2025 | 140.00 | 152.50 | 140.00 | 152.50 | 149.46 | 9.95% | 273,523 |
| Aug 17, 2025 | 137.40 | 139.30 | 137.00 | 138.70 | 135.93 | 0.95% | 47,713 |
| Aug 14, 2025 | 137.50 | 138.20 | 136.90 | 137.40 | 134.66 | 0.44% | 24,500 |
| Aug 13, 2025 | 138.60 | 138.60 | 136.20 | 136.80 | 134.07 | 0.07% | 24,676 |
| Aug 12, 2025 | 138.40 | 139.00 | 136.50 | 136.70 | 133.97 | -0.22% | 20,025 |
| Aug 11, 2025 | 137.50 | 139.00 | 136.80 | 137.00 | 134.27 | 0.07% | 47,347 |
| Aug 10, 2025 | 137.10 | 139.50 | 136.20 | 136.90 | 134.17 | -0.29% | 31,796 |
| Aug 7, 2025 | 139.70 | 141.60 | 137.00 | 137.30 | 134.56 | -1.65% | 31,678 |
| Aug 6, 2025 | 139.20 | 141.60 | 139.10 | 139.60 | 136.82 | 0.65% | 50,537 |
| Aug 4, 2025 | 140.50 | 142.00 | 138.30 | 138.70 | 135.93 | -0.72% | 45,838 |
| Aug 3, 2025 | 136.40 | 141.60 | 136.20 | 139.70 | 136.91 | 2.57% | 33,782 |
| Jul 31, 2025 | 135.30 | 138.40 | 134.80 | 136.20 | 133.48 | 1.04% | 50,260 |
| Jul 30, 2025 | 134.00 | 136.70 | 133.80 | 134.80 | 132.11 | 0.82% | 24,870 |
| Jul 29, 2025 | 136.00 | 138.00 | 133.20 | 133.70 | 131.03 | -1.11% | 24,150 |
| Jul 28, 2025 | 138.00 | 140.00 | 134.10 | 135.20 | 132.50 | -2.38% | 63,646 |
| Jul 27, 2025 | 141.20 | 142.00 | 137.10 | 138.50 | 135.74 | -1.98% | 44,182 |
| Jul 24, 2025 | 139.50 | 145.20 | 138.40 | 141.30 | 138.48 | 1.15% | 141,978 |
| Jul 23, 2025 | 135.30 | 140.50 | 135.30 | 139.70 | 136.91 | 2.80% | 124,646 |
| Jul 22, 2025 | 137.30 | 137.30 | 135.10 | 135.90 | 133.19 | -0.07% | 23,952 |
| Jul 21, 2025 | 137.70 | 138.60 | 135.20 | 136.00 | 133.29 | -0.73% | 28,102 |
| Jul 20, 2025 | 138.00 | 138.50 | 136.00 | 137.00 | 134.27 | -0.72% | 40,665 |
| Jul 17, 2025 | 136.00 | 138.90 | 134.00 | 138.00 | 135.25 | 1.77% | 76,100 |
| Jul 16, 2025 | 135.90 | 136.50 | 133.50 | 135.60 | 132.90 | 0.22% | 43,034 |
| Jul 15, 2025 | 131.60 | 135.90 | 131.30 | 135.30 | 132.60 | 2.27% | 31,995 |
| Jul 14, 2025 | 132.00 | 133.90 | 131.00 | 132.30 | 129.66 | -0.90% | 20,403 |