The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh
· Delayed Price · Currency is BDT 77.90
-0.50 (-0.64%)
At close: Mar 5, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.90 | 78.80 | 77.60 | 77.90 | 77.90 | -0.64% | 224,229 |
| Mar 4, 2026 | 78.40 | 79.10 | 76.50 | 78.40 | 78.40 | - | 339,844 |
| Mar 3, 2026 | 79.00 | 80.00 | 77.00 | 78.40 | 78.40 | -1.38% | 638,156 |
| Mar 2, 2026 | 79.50 | 80.70 | 79.30 | 79.50 | 79.50 | 0.51% | 356,501 |
| Mar 1, 2026 | 80.00 | 80.00 | 76.00 | 79.10 | 79.10 | -2.47% | 602,703 |
| Feb 26, 2026 | 81.10 | 81.40 | 79.80 | 81.10 | 81.10 | 1.63% | 838,814 |
| Feb 25, 2026 | 80.00 | 80.10 | 79.00 | 79.80 | 79.80 | -0.50% | 306,538 |
| Feb 24, 2026 | 80.20 | 81.50 | 80.00 | 80.20 | 80.20 | -0.87% | 481,234 |
| Feb 23, 2026 | 80.90 | 81.00 | 80.30 | 80.90 | 80.90 | 1.38% | 587,784 |
| Feb 22, 2026 | 79.30 | 80.10 | 78.60 | 79.80 | 79.80 | 0.88% | 627,911 |
| Feb 19, 2026 | 79.10 | 81.00 | 78.80 | 79.10 | 79.10 | -1.98% | 545,278 |
| Feb 18, 2026 | 80.70 | 82.90 | 80.00 | 80.70 | 80.70 | -2.06% | 1,284,586 |
| Feb 17, 2026 | 82.40 | 83.60 | 81.50 | 82.40 | 82.40 | 0.12% | 2,267,930 |
| Feb 16, 2026 | 81.00 | 82.90 | 79.00 | 82.30 | 82.30 | 2.62% | 3,267,792 |
| Feb 15, 2026 | 78.00 | 81.30 | 77.10 | 80.20 | 80.20 | 5.25% | 1,692,077 |
| Feb 10, 2026 | 75.60 | 76.30 | 75.50 | 76.20 | 76.20 | 1.33% | 275,619 |
| Feb 9, 2026 | 74.70 | 75.40 | 74.40 | 75.20 | 75.20 | 1.62% | 172,574 |
| Feb 8, 2026 | 74.70 | 74.70 | 73.90 | 74.00 | 74.00 | -0.40% | 279,158 |
| Feb 5, 2026 | 74.30 | 75.50 | 74.10 | 74.30 | 74.30 | -1.33% | 305,037 |
| Feb 3, 2026 | 75.50 | 75.90 | 75.20 | 75.30 | 75.30 | - | 171,577 |
| Feb 2, 2026 | 75.20 | 75.70 | 75.00 | 75.30 | 75.30 | 0.13% | 176,502 |
| Feb 1, 2026 | 74.70 | 75.60 | 74.50 | 75.20 | 75.20 | 0.94% | 220,374 |
| Jan 29, 2026 | 74.40 | 75.10 | 74.10 | 74.50 | 74.50 | 0.68% | 303,800 |
| Jan 28, 2026 | 74.20 | 74.50 | 73.80 | 74.00 | 74.00 | - | 128,445 |
| Jan 27, 2026 | 74.00 | 74.30 | 73.00 | 74.00 | 74.00 | 1.51% | 159,988 |
| Jan 26, 2026 | 72.90 | 73.50 | 72.80 | 72.90 | 72.90 | -0.68% | 74,786 |
| Jan 25, 2026 | 73.60 | 74.00 | 73.20 | 73.40 | 73.40 | -0.27% | 54,715 |
| Jan 22, 2026 | 73.60 | 74.50 | 73.50 | 73.60 | 73.60 | -0.14% | 90,740 |
| Jan 21, 2026 | 73.70 | 74.20 | 73.30 | 73.70 | 73.70 | -0.14% | 173,072 |
| Jan 20, 2026 | 73.60 | 74.20 | 73.10 | 73.80 | 73.80 | 0.54% | 213,647 |
| Jan 19, 2026 | 72.90 | 73.60 | 72.90 | 73.40 | 73.40 | 0.96% | 167,461 |
| Jan 18, 2026 | 73.00 | 73.00 | 72.10 | 72.70 | 72.70 | 0.28% | 52,755 |
| Jan 15, 2026 | 72.10 | 73.40 | 72.10 | 72.50 | 72.50 | 0.55% | 193,933 |
| Jan 14, 2026 | 72.00 | 72.30 | 71.70 | 72.10 | 72.10 | - | 37,642 |
| Jan 13, 2026 | 72.00 | 72.20 | 71.70 | 72.10 | 72.10 | 0.56% | 62,319 |
| Jan 12, 2026 | 71.90 | 72.00 | 71.50 | 71.70 | 71.70 | -0.28% | 72,964 |
| Jan 11, 2026 | 72.00 | 72.70 | 71.60 | 71.90 | 71.90 | -0.69% | 90,064 |
| Jan 8, 2026 | 72.70 | 72.90 | 72.20 | 72.40 | 72.40 | -0.14% | 71,511 |
| Jan 7, 2026 | 72.50 | 72.60 | 72.00 | 72.50 | 72.50 | 0.69% | 131,272 |
| Jan 6, 2026 | 72.00 | 72.60 | 71.40 | 72.00 | 72.00 | 0.42% | 218,508 |
| Jan 5, 2026 | 71.50 | 71.90 | 71.30 | 71.70 | 71.70 | 0.84% | 81,037 |
| Jan 4, 2026 | 71.80 | 72.00 | 70.60 | 71.10 | 71.10 | -1.25% | 155,771 |
| Jan 1, 2026 | 72.00 | 72.30 | 70.70 | 72.00 | 72.00 | 1.55% | 86,669 |
| Dec 30, 2025 | 70.00 | 71.50 | 69.90 | 70.90 | 70.90 | 0.71% | 74,669 |
| Dec 29, 2025 | 70.40 | 71.00 | 69.00 | 70.40 | 70.40 | -0.71% | 128,466 |
| Dec 28, 2025 | 70.80 | 71.50 | 70.70 | 70.90 | 70.90 | 0.57% | 118,459 |
| Dec 24, 2025 | 70.50 | 70.70 | 69.90 | 70.50 | 70.50 | 0.86% | 192,019 |
| Dec 23, 2025 | 70.50 | 70.50 | 69.90 | 69.90 | 69.90 | -0.29% | 159,608 |
| Dec 22, 2025 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 1.45% | 101,315 |
| Dec 21, 2025 | 69.30 | 69.90 | 68.60 | 69.10 | 69.10 | -0.29% | 120,682 |
| Dec 18, 2025 | 69.30 | 70.80 | 69.10 | 69.30 | 69.30 | -1.42% | 177,683 |
| Dec 17, 2025 | 70.70 | 71.80 | 70.10 | 70.30 | 70.30 | -0.85% | 84,532 |
| Dec 15, 2025 | 70.90 | 72.40 | 70.80 | 70.90 | 70.90 | -1.39% | 53,951 |
| Dec 14, 2025 | 72.50 | 72.90 | 71.70 | 71.90 | 71.90 | -0.55% | 109,373 |
| Dec 11, 2025 | 72.30 | 72.40 | 71.20 | 72.30 | 72.30 | 1.12% | 74,658 |
| Dec 10, 2025 | 71.90 | 72.50 | 71.40 | 71.50 | 71.50 | -0.14% | 95,399 |
| Dec 9, 2025 | 71.60 | 71.70 | 70.30 | 71.60 | 71.60 | 1.42% | 165,113 |
| Dec 8, 2025 | 70.00 | 70.70 | 70.00 | 70.60 | 70.60 | 1.58% | 72,046 |
| Dec 7, 2025 | 69.90 | 70.00 | 69.00 | 69.50 | 69.50 | -0.43% | 128,705 |
| Dec 4, 2025 | 69.80 | 71.50 | 69.40 | 69.80 | 69.80 | -2.38% | 279,615 |
| Dec 3, 2025 | 71.50 | 72.50 | 71.40 | 71.50 | 71.50 | -0.14% | 65,908 |
| Dec 2, 2025 | 71.60 | 72.30 | 70.70 | 71.60 | 71.60 | -0.28% | 174,587 |
| Dec 1, 2025 | 73.00 | 73.30 | 71.60 | 71.80 | 71.80 | -2.05% | 116,764 |
| Nov 30, 2025 | 74.50 | 74.80 | 73.00 | 73.30 | 73.30 | -1.35% | 76,958 |
| Nov 27, 2025 | 74.90 | 74.90 | 74.20 | 74.30 | 74.30 | -0.27% | 84,575 |
| Nov 26, 2025 | 73.50 | 75.80 | 73.50 | 74.50 | 74.50 | 0.95% | 238,632 |
| Nov 25, 2025 | 73.70 | 74.20 | 73.40 | 73.80 | 73.80 | 0.41% | 121,315 |
| Nov 24, 2025 | 73.50 | 73.70 | 71.90 | 73.50 | 73.50 | 2.65% | 200,757 |
| Nov 23, 2025 | 71.70 | 71.90 | 70.90 | 71.60 | 71.60 | -0.14% | 93,828 |
| Nov 20, 2025 | 71.70 | 73.50 | 71.40 | 71.70 | 71.70 | -1.10% | 60,394 |
| Nov 19, 2025 | 71.30 | 72.90 | 71.30 | 72.50 | 72.50 | -2.03% | 139,805 |
| Nov 17, 2025 | 72.90 | 74.30 | 72.30 | 74.00 | 70.50 | 2.92% | 206,960 |
| Nov 16, 2025 | 72.00 | 72.50 | 70.20 | 71.90 | 68.50 | 0.70% | 124,620 |
| Nov 13, 2025 | 73.80 | 74.20 | 71.00 | 71.40 | 68.02 | -2.72% | 125,379 |
| Nov 12, 2025 | 73.50 | 74.30 | 73.20 | 73.40 | 69.93 | -1.08% | 42,173 |
| Nov 11, 2025 | 73.50 | 74.50 | 73.50 | 74.20 | 70.69 | 0.54% | 45,604 |
| Nov 10, 2025 | 75.00 | 75.00 | 73.20 | 73.80 | 70.31 | -1.34% | 68,670 |
| Nov 9, 2025 | 75.70 | 75.90 | 74.50 | 74.80 | 71.26 | -1.06% | 112,868 |
| Nov 6, 2025 | 76.00 | 76.00 | 75.30 | 75.60 | 72.02 | -0.13% | 128,081 |
| Nov 5, 2025 | 75.30 | 75.90 | 75.20 | 75.70 | 72.12 | 0.53% | 104,918 |
| Nov 4, 2025 | 75.90 | 76.30 | 75.10 | 75.30 | 71.74 | 0.13% | 93,010 |
| Nov 3, 2025 | 76.60 | 76.90 | 75.10 | 75.20 | 71.64 | -1.83% | 72,064 |
| Nov 2, 2025 | 76.50 | 77.40 | 76.00 | 76.60 | 72.98 | 0.92% | 92,975 |
| Oct 30, 2025 | 75.10 | 76.20 | 75.00 | 75.90 | 72.31 | 1.20% | 67,768 |
| Oct 29, 2025 | 75.50 | 75.50 | 74.60 | 75.00 | 71.45 | -0.13% | 45,672 |
| Oct 28, 2025 | 75.20 | 75.40 | 74.60 | 75.10 | 71.55 | -0.27% | 221,315 |
| Oct 27, 2025 | 75.20 | 75.60 | 75.20 | 75.30 | 71.74 | -0.26% | 50,091 |
| Oct 26, 2025 | 75.90 | 75.90 | 75.00 | 75.50 | 71.93 | 0.40% | 56,335 |
| Oct 23, 2025 | 74.50 | 75.60 | 74.50 | 75.20 | 71.64 | 0.80% | 44,211 |
| Oct 22, 2025 | 74.70 | 75.10 | 74.40 | 74.60 | 71.07 | -0.40% | 40,166 |
| Oct 21, 2025 | 75.50 | 76.00 | 74.70 | 74.90 | 71.36 | -0.27% | 55,586 |
| Oct 20, 2025 | 75.00 | 75.50 | 74.20 | 75.10 | 71.55 | 0.67% | 113,832 |
| Oct 19, 2025 | 75.10 | 76.00 | 74.30 | 74.60 | 71.07 | -0.67% | 106,313 |
| Oct 16, 2025 | 75.10 | 75.90 | 75.00 | 75.10 | 71.55 | -0.27% | 53,288 |
| Oct 15, 2025 | 76.20 | 76.30 | 75.20 | 75.30 | 71.74 | -1.18% | 63,336 |
| Oct 14, 2025 | 77.50 | 77.50 | 76.00 | 76.20 | 72.60 | -0.52% | 72,007 |
| Oct 13, 2025 | 76.90 | 77.00 | 76.50 | 76.60 | 72.98 | -0.39% | 152,030 |
| Oct 12, 2025 | 77.30 | 77.40 | 76.80 | 76.90 | 73.26 | -0.65% | 114,703 |
| Oct 9, 2025 | 77.60 | 77.80 | 77.20 | 77.40 | 73.74 | -0.26% | 97,929 |
| Oct 8, 2025 | 77.60 | 77.80 | 77.40 | 77.60 | 73.93 | - | 52,720 |