The ACME Laboratories Ltd. (DSE:ACMELAB)
Bangladesh
· Delayed Price · Currency is BDT 75.30
-0.20 (-0.26%)
At close: Apr 28, 2026
The ACME Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.30 | 75.80 | 75.00 | 75.30 | 75.30 | -0.26% | 158,334 |
| Apr 27, 2026 | 75.50 | 76.30 | 75.40 | 75.50 | 75.50 | -0.53% | 110,335 |
| Apr 26, 2026 | 76.40 | 76.60 | 75.80 | 75.90 | 75.90 | -0.39% | 153,736 |
| Apr 23, 2026 | 76.70 | 77.00 | 76.00 | 76.20 | 76.20 | -0.65% | 191,739 |
| Apr 22, 2026 | 76.70 | 77.40 | 75.70 | 76.70 | 76.70 | 1.32% | 510,486 |
| Apr 21, 2026 | 75.20 | 76.00 | 74.80 | 75.70 | 75.70 | 0.66% | 377,441 |
| Apr 20, 2026 | 75.50 | 75.60 | 74.80 | 75.20 | 75.20 | -0.53% | 202,149 |
| Apr 19, 2026 | 75.90 | 76.00 | 74.90 | 75.60 | 75.60 | -0.40% | 148,305 |
| Apr 16, 2026 | 75.90 | 76.70 | 75.60 | 75.90 | 75.90 | 0.26% | 257,351 |
| Apr 15, 2026 | 75.70 | 75.90 | 75.40 | 75.70 | 75.70 | 0.53% | 86,812 |
| Apr 13, 2026 | 75.30 | 75.90 | 75.00 | 75.30 | 75.30 | -0.40% | 93,950 |
| Apr 12, 2026 | 75.40 | 75.80 | 74.90 | 75.60 | 75.60 | - | 139,701 |
| Apr 9, 2026 | 75.60 | 76.80 | 75.40 | 75.60 | 75.60 | -1.56% | 126,740 |
| Apr 8, 2026 | 75.20 | 77.20 | 75.10 | 76.80 | 76.80 | 3.09% | 305,260 |
| Apr 7, 2026 | 74.50 | 75.00 | 74.30 | 74.50 | 74.50 | 0.13% | 166,584 |
| Apr 6, 2026 | 74.70 | 75.00 | 74.20 | 74.40 | 74.40 | 0.13% | 125,554 |
| Apr 5, 2026 | 75.50 | 75.50 | 74.10 | 74.30 | 74.30 | -1.59% | 204,859 |
| Apr 2, 2026 | 76.40 | 76.40 | 75.40 | 75.50 | 75.50 | -1.05% | 215,090 |
| Apr 1, 2026 | 76.30 | 76.40 | 75.50 | 76.30 | 76.30 | 1.06% | 326,972 |
| Mar 31, 2026 | 76.20 | 76.40 | 75.40 | 75.50 | 75.50 | -1.05% | 188,631 |
| Mar 30, 2026 | 76.30 | 77.00 | 76.20 | 76.30 | 76.30 | -0.26% | 203,012 |
| Mar 29, 2026 | 77.00 | 77.30 | 76.40 | 76.50 | 76.50 | -0.65% | 229,375 |
| Mar 25, 2026 | 77.00 | 77.60 | 76.90 | 77.00 | 77.00 | -0.39% | 344,248 |
| Mar 24, 2026 | 77.30 | 78.80 | 77.20 | 77.30 | 77.30 | -1.15% | 283,120 |
| Mar 16, 2026 | 78.20 | 78.70 | 77.90 | 78.20 | 78.20 | -0.13% | 211,047 |
| Mar 15, 2026 | 80.30 | 80.30 | 78.20 | 78.30 | 78.30 | -1.26% | 135,841 |
| Mar 12, 2026 | 79.30 | 79.70 | 77.20 | 79.30 | 79.30 | 1.93% | 278,258 |
| Mar 11, 2026 | 77.80 | 78.30 | 77.00 | 77.80 | 77.80 | -0.26% | 229,250 |
| Mar 10, 2026 | 78.00 | 79.00 | 76.90 | 78.00 | 78.00 | 1.30% | 268,084 |
| Mar 9, 2026 | 77.00 | 77.20 | 75.70 | 77.00 | 77.00 | 1.32% | 144,776 |
| Mar 8, 2026 | 77.80 | 77.80 | 75.80 | 76.00 | 76.00 | -2.44% | 347,745 |
| 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 |