ACI Formulations PLC (DSE:ACIFORMULA)
Bangladesh
· Delayed Price · Currency is BDT 143.90
+2.30 (1.62%)
At close: Apr 28, 2026
ACI Formulations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.90 | 144.80 | 141.30 | 143.90 | 143.90 | 1.62% | 41,950 |
| Apr 27, 2026 | 143.00 | 144.50 | 140.00 | 141.60 | 141.60 | -0.98% | 77,450 |
| Apr 26, 2026 | 151.00 | 151.00 | 141.00 | 143.00 | 143.00 | -5.30% | 101,071 |
| Apr 23, 2026 | 149.00 | 156.30 | 147.10 | 151.00 | 151.00 | 1.27% | 146,919 |
| Apr 22, 2026 | 149.10 | 150.70 | 142.70 | 149.10 | 149.10 | 4.78% | 159,656 |
| Apr 21, 2026 | 140.50 | 142.90 | 140.10 | 142.30 | 142.30 | 2.37% | 31,354 |
| Apr 20, 2026 | 140.30 | 140.70 | 138.60 | 139.00 | 139.00 | 0.14% | 20,595 |
| Apr 19, 2026 | 139.20 | 140.20 | 138.70 | 138.80 | 138.80 | -0.93% | 12,561 |
| Apr 16, 2026 | 140.90 | 141.80 | 140.00 | 140.10 | 140.10 | -0.28% | 19,923 |
| Apr 15, 2026 | 138.00 | 141.80 | 138.00 | 140.50 | 140.50 | 0.43% | 36,647 |
| Apr 13, 2026 | 139.90 | 143.00 | 139.30 | 139.90 | 139.90 | -1.76% | 18,771 |
| Apr 12, 2026 | 139.10 | 143.00 | 139.00 | 142.40 | 142.40 | 1.79% | 18,662 |
| Apr 9, 2026 | 139.90 | 141.70 | 139.00 | 139.90 | 139.90 | -1.27% | 23,684 |
| Apr 8, 2026 | 138.90 | 142.00 | 137.00 | 141.70 | 141.70 | 4.34% | 26,156 |
| Apr 7, 2026 | 135.80 | 137.00 | 134.00 | 135.80 | 135.80 | 0.15% | 13,391 |
| Apr 6, 2026 | 136.40 | 137.70 | 135.00 | 135.60 | 135.60 | -0.80% | 26,428 |
| Apr 5, 2026 | 139.90 | 139.90 | 133.50 | 136.70 | 136.70 | -0.87% | 20,167 |
| Apr 2, 2026 | 138.00 | 138.90 | 137.30 | 137.90 | 137.90 | -0.43% | 22,324 |
| Apr 1, 2026 | 137.10 | 139.30 | 136.70 | 138.50 | 138.50 | 1.47% | 26,656 |
| Mar 31, 2026 | 134.50 | 138.20 | 134.00 | 136.50 | 136.50 | -0.73% | 16,654 |
| Mar 30, 2026 | 137.50 | 139.80 | 136.90 | 137.50 | 137.50 | -0.79% | 22,493 |
| Mar 29, 2026 | 140.50 | 140.50 | 138.50 | 138.60 | 138.60 | -1.28% | 35,119 |
| Mar 25, 2026 | 140.40 | 141.90 | 139.10 | 140.40 | 140.40 | -0.21% | 17,314 |
| Mar 24, 2026 | 140.70 | 141.90 | 138.80 | 140.70 | 140.70 | -0.21% | 11,674 |
| Mar 16, 2026 | 139.00 | 142.50 | 139.00 | 141.00 | 141.00 | 0.71% | 21,942 |
| Mar 15, 2026 | 141.00 | 141.20 | 139.80 | 140.00 | 140.00 | -0.78% | 31,366 |
| Mar 12, 2026 | 141.10 | 142.50 | 139.40 | 141.10 | 141.10 | - | 29,062 |
| Mar 11, 2026 | 139.40 | 142.00 | 138.90 | 141.10 | 141.10 | -0.14% | 13,821 |
| Mar 10, 2026 | 139.40 | 141.60 | 136.50 | 141.30 | 141.30 | 3.29% | 35,502 |
| Mar 9, 2026 | 132.20 | 137.40 | 132.20 | 136.80 | 136.80 | 1.11% | 14,041 |
| Mar 8, 2026 | 138.40 | 138.40 | 133.60 | 135.30 | 135.30 | -2.38% | 47,273 |
| Mar 5, 2026 | 142.50 | 142.50 | 138.10 | 138.60 | 138.60 | -2.81% | 34,253 |
| Mar 4, 2026 | 141.00 | 144.40 | 141.00 | 142.60 | 142.60 | 0.42% | 54,172 |
| Mar 3, 2026 | 142.00 | 143.50 | 141.20 | 142.00 | 142.00 | -2.27% | 129,562 |
| Mar 2, 2026 | 145.30 | 147.70 | 144.00 | 145.30 | 145.30 | 0.62% | 69,912 |
| Mar 1, 2026 | 138.40 | 146.90 | 138.40 | 144.40 | 144.40 | -3.99% | 69,539 |
| Feb 26, 2026 | 150.20 | 152.50 | 147.40 | 150.40 | 150.40 | 0.80% | 189,126 |
| Feb 25, 2026 | 148.00 | 151.00 | 145.20 | 149.20 | 149.20 | 0.88% | 83,492 |
| Feb 24, 2026 | 150.40 | 150.70 | 147.80 | 147.90 | 147.90 | -1.47% | 82,763 |
| Feb 23, 2026 | 145.00 | 150.90 | 145.00 | 150.10 | 150.10 | 3.80% | 93,677 |
| Feb 22, 2026 | 147.90 | 147.90 | 144.00 | 144.60 | 144.60 | -0.07% | 39,813 |
| Feb 19, 2026 | 145.00 | 148.30 | 144.00 | 144.70 | 144.70 | -0.55% | 72,726 |
| Feb 18, 2026 | 150.20 | 151.50 | 145.10 | 145.50 | 145.50 | -4.02% | 91,684 |
| Feb 17, 2026 | 151.60 | 156.80 | 141.80 | 151.60 | 151.60 | 6.31% | 380,891 |
| Feb 16, 2026 | 142.60 | 144.50 | 141.30 | 142.60 | 142.60 | -1.31% | 69,263 |
| Feb 15, 2026 | 142.00 | 146.00 | 140.60 | 144.50 | 144.50 | 2.99% | 59,180 |
| Feb 10, 2026 | 136.50 | 141.00 | 136.50 | 140.30 | 140.30 | 2.71% | 73,810 |
| Feb 9, 2026 | 133.70 | 137.00 | 133.20 | 136.60 | 136.60 | 2.25% | 24,856 |
| Feb 8, 2026 | 134.10 | 134.80 | 132.80 | 133.60 | 133.60 | -1.04% | 27,017 |
| Feb 5, 2026 | 136.20 | 138.50 | 134.70 | 135.00 | 135.00 | -1.24% | 45,423 |
| Feb 3, 2026 | 136.70 | 137.50 | 134.40 | 136.70 | 136.70 | 1.79% | 47,964 |
| Feb 2, 2026 | 133.10 | 134.90 | 133.00 | 134.30 | 134.30 | 1.05% | 24,614 |
| Feb 1, 2026 | 134.70 | 135.30 | 132.70 | 132.90 | 132.90 | -0.23% | 45,184 |
| Jan 29, 2026 | 133.30 | 134.40 | 132.80 | 133.20 | 133.20 | 0.23% | 28,639 |
| Jan 28, 2026 | 133.60 | 134.90 | 132.00 | 132.90 | 132.90 | -0.45% | 12,751 |
| Jan 27, 2026 | 131.10 | 134.80 | 131.10 | 133.50 | 133.50 | 1.99% | 24,345 |
| Jan 26, 2026 | 130.90 | 131.90 | 130.20 | 130.90 | 130.90 | -0.76% | 6,414 |
| Jan 25, 2026 | 132.60 | 133.20 | 130.00 | 131.90 | 131.90 | -0.90% | 18,613 |
| Jan 22, 2026 | 133.20 | 134.10 | 132.60 | 133.10 | 133.10 | -0.15% | 6,560 |
| Jan 21, 2026 | 133.30 | 135.90 | 132.90 | 133.30 | 133.30 | -1.41% | 31,446 |
| Jan 20, 2026 | 135.60 | 137.20 | 134.90 | 135.20 | 135.20 | -0.29% | 26,537 |
| Jan 19, 2026 | 138.70 | 138.70 | 135.10 | 135.60 | 135.60 | 0.07% | 33,914 |
| Jan 18, 2026 | 135.10 | 137.90 | 133.50 | 135.50 | 135.50 | -0.44% | 37,892 |
| Jan 15, 2026 | 136.10 | 138.90 | 134.80 | 136.10 | 136.10 | 0.67% | 52,398 |
| Jan 14, 2026 | 130.70 | 136.00 | 130.70 | 135.20 | 135.20 | 4.64% | 96,772 |
| Jan 13, 2026 | 128.60 | 129.90 | 128.50 | 129.20 | 129.20 | 0.62% | 4,899 |
| Jan 12, 2026 | 129.00 | 130.50 | 128.30 | 128.40 | 128.40 | -1.00% | 6,229 |
| Jan 11, 2026 | 130.70 | 131.00 | 128.70 | 129.70 | 129.70 | -0.38% | 20,171 |
| Jan 8, 2026 | 130.20 | 131.90 | 129.50 | 130.20 | 130.20 | -0.15% | 16,036 |
| Jan 7, 2026 | 130.70 | 131.80 | 129.00 | 130.40 | 130.40 | 1.16% | 20,067 |
| Jan 6, 2026 | 128.00 | 129.70 | 128.00 | 128.90 | 128.90 | -0.23% | 7,016 |
| Jan 5, 2026 | 129.00 | 130.90 | 128.50 | 129.20 | 129.20 | 0.08% | 4,451 |
| Jan 4, 2026 | 128.50 | 130.70 | 128.50 | 129.10 | 129.10 | -1.07% | 22,936 |
| Jan 1, 2026 | 129.00 | 130.60 | 129.00 | 130.50 | 130.50 | 2.03% | 8,986 |
| Dec 30, 2025 | 127.90 | 129.70 | 127.10 | 127.90 | 127.90 | 0.08% | 14,777 |
| Dec 29, 2025 | 127.80 | 130.90 | 127.10 | 127.80 | 127.80 | -1.46% | 49,979 |
| Dec 28, 2025 | 130.00 | 131.90 | 129.50 | 129.70 | 129.70 | -0.31% | 8,441 |
| Dec 24, 2025 | 130.10 | 130.20 | 129.40 | 130.10 | 130.10 | -0.61% | 19,430 |
| Dec 23, 2025 | 130.90 | 132.10 | 129.40 | 130.90 | 130.90 | 0.93% | 20,075 |
| Dec 22, 2025 | 129.70 | 130.60 | 129.00 | 129.70 | 129.70 | 1.25% | 5,728 |
| Dec 21, 2025 | 128.30 | 128.80 | 125.00 | 128.10 | 128.10 | -0.31% | 3,485 |
| Dec 18, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | -0.23% | 6,009 |
| Dec 17, 2025 | 130.40 | 130.40 | 128.70 | 128.80 | 128.80 | -0.31% | 12,299 |
| Dec 15, 2025 | 132.40 | 132.70 | 129.00 | 129.20 | 129.20 | -2.42% | 16,159 |
| Dec 14, 2025 | 130.30 | 134.50 | 130.30 | 132.40 | 132.40 | 0.46% | 20,803 |
| Dec 11, 2025 | 128.10 | 132.50 | 127.90 | 131.80 | 131.80 | 2.33% | 33,905 |
| Dec 10, 2025 | 126.50 | 130.70 | 126.50 | 128.80 | 128.80 | -0.23% | 29,735 |
| Dec 9, 2025 | 125.30 | 129.80 | 125.20 | 129.10 | 129.10 | 2.14% | 26,355 |
| Dec 8, 2025 | 120.30 | 128.70 | 120.30 | 126.40 | 126.40 | -0.47% | 19,485 |
| Dec 7, 2025 | 124.00 | 128.90 | 121.50 | 127.00 | 127.00 | 0.63% | 2,102 |
| 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 |