Skip to main content
ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.00
+0.60 (3.66%)
At close: Mar 4, 2026

ACME Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202617.0017.2016.2017.0017.003.66%4,246,785
Mar 3, 202616.4016.6016.3016.4016.40-0.61%3,988,870
Mar 2, 202616.0016.9016.0016.5016.503.13%2,816,156
Mar 1, 202616.3016.4015.6016.0016.00-3.61%1,601,706
Feb 26, 202616.6017.3016.4016.6016.600.61%1,700,238
Feb 25, 202616.7016.7016.4016.5016.50-0.60%957,681
Feb 24, 202617.0017.1016.5016.6016.60-1.78%1,574,655
Feb 23, 202616.5017.0016.5016.9016.902.42%1,241,526
Feb 22, 202616.5016.7016.3016.5016.500.61%913,740
Feb 19, 202616.6016.8016.3016.4016.40-2.38%1,292,785
Feb 18, 202616.9017.0016.7016.8016.80-1,570,695
Feb 17, 202617.0017.2016.7016.8016.80-1.75%2,786,029
Feb 16, 202617.5017.7016.9017.1017.10-1.72%4,251,798
Feb 15, 202618.0018.0016.9017.4017.404.19%4,522,773
Feb 10, 202616.7017.4016.6016.7016.70-1.18%3,005,340
Feb 9, 202616.2017.0016.2016.9016.904.97%4,782,936
Feb 8, 202615.8016.3015.7016.1016.102.55%2,361,049
Feb 5, 202615.9016.1015.7015.7015.70-1.26%1,698,383
Feb 3, 202616.6016.6015.8015.9015.90-1.85%2,936,404
Feb 2, 202616.2016.5015.6016.2016.203.85%3,353,035
Feb 1, 202615.6015.7015.4015.6015.600.65%1,385,142
Jan 29, 202615.5015.6015.1015.5015.501.97%1,376,435
Jan 28, 202615.2015.7015.1015.2015.20-2.56%1,729,040
Jan 27, 202616.4016.4015.4015.6015.60-1,246,815
Jan 26, 202615.6016.0015.5015.6015.60-1.89%1,132,250
Jan 25, 202616.5016.5015.8015.9015.90-3.05%1,559,640
Jan 22, 202616.2017.0015.9016.4016.403.80%4,641,289
Jan 21, 202615.8016.0015.2015.8015.801.94%2,763,459
Jan 20, 202615.2015.8015.2015.5015.50-1,302,870
Jan 19, 202615.5015.6015.4015.5015.500.65%1,279,076
Jan 18, 202615.5015.6015.2015.4015.40-1,256,420
Jan 15, 202615.9015.9015.3015.4015.40-0.65%942,530
Jan 14, 202615.7015.7015.4015.5015.50-0.64%1,392,661
Jan 13, 202615.9016.0015.5015.6015.60-1.89%1,367,886
Jan 12, 202616.1016.2015.8015.9015.90-0.62%1,486,998
Jan 11, 202615.8016.2015.6016.0016.001.91%2,673,065
Jan 8, 202615.7015.8015.6015.7015.700.64%1,060,065
Jan 7, 202615.6015.9015.5015.6015.60-0.64%1,447,599
Jan 6, 202615.7015.9015.6015.7015.70-646,512
Jan 5, 202615.5015.9015.5015.7015.70-1,054,340
Jan 4, 202616.2016.3015.6015.7015.70-2.48%1,477,495
Jan 1, 202615.9016.3015.9016.1016.101.26%1,457,021
Dec 30, 202515.9016.3015.9015.9015.90-0.62%993,921
Dec 29, 202516.0016.1015.6016.0016.001.27%869,179
Dec 28, 202516.0016.3015.7015.8015.80-0.63%1,277,322
Dec 24, 202516.1016.2015.8015.9015.90-0.62%1,508,343
Dec 23, 202516.4016.8015.9016.0016.00-2.44%2,204,852
Dec 22, 202515.9016.6015.9016.4016.403.80%2,906,418
Dec 21, 202515.5015.9015.1015.8015.801.28%1,484,692
Dec 18, 202516.3016.3015.3015.6015.60-1.27%1,994,071
Dec 17, 202516.4016.4015.7015.8015.80-1.25%3,705,023
Dec 15, 202516.9017.3015.7016.0016.00-5.33%4,848,088
Dec 14, 202517.6017.7016.8016.9016.90-3.43%5,092,194
Dec 11, 202516.5017.7016.5017.5017.504.17%5,421,133
Dec 10, 202516.8017.5016.7016.8016.80-4.00%6,457,009
Dec 9, 202518.0018.3017.4017.5017.50-2.23%6,120,641
Dec 8, 202517.1018.2017.1017.9017.904.68%6,530,155
Dec 7, 202517.5017.5016.9017.1017.100.59%1,881,830
Dec 4, 202517.0017.6016.8017.0017.00-2.30%3,594,232
Dec 3, 202517.4017.9016.8017.4017.40-1.69%4,150,799
Dec 2, 202518.0018.0017.3017.7017.70-2,028,400
Dec 1, 202517.7017.8017.0017.7017.703.51%4,279,874
Nov 30, 202517.5017.5016.6017.1017.100.59%3,024,327
Nov 27, 202517.0017.2016.4017.0017.003.66%3,321,355
Nov 26, 202515.2016.5015.2016.4016.405.13%2,184,761
Nov 25, 202515.6015.9015.0015.6015.601.96%1,300,833
Nov 24, 202515.3015.4014.7015.3015.304.79%595,981
Nov 23, 202515.0015.0014.3014.6014.60-1.35%639,571
Nov 19, 202514.4014.9014.3014.8014.804.23%621,304
Nov 18, 202513.9014.5013.9014.2014.202.90%493,086
Nov 17, 202513.6014.1013.5013.8013.801.47%352,487
Nov 16, 202513.3013.8012.5013.6013.603.82%528,768
Nov 13, 202514.2014.2013.0013.1013.10-7.75%522,394
Nov 12, 202514.4014.5013.9014.2014.20-0.70%526,556
Nov 11, 202514.7015.0014.0014.3014.30-4.03%784,233
Nov 10, 202515.0015.3014.3014.9014.902.05%479,721
Nov 9, 202514.7015.3014.5014.6014.60-3.95%377,003
Nov 6, 202515.2015.4014.8015.2015.20-312,454
Nov 5, 202515.5015.7015.1015.2015.20-1.94%432,226
Nov 4, 202515.7015.8015.4015.5015.50-685,682
Nov 3, 202516.0016.0015.4015.5015.50-2.52%1,266,336
Nov 2, 202515.7016.4015.7015.9015.90-1,422,190
Oct 30, 202515.9016.1015.5015.9015.901.27%1,032,879
Oct 29, 202514.8016.0014.8015.7015.706.08%1,216,573
Oct 28, 202515.5015.9014.5014.8014.80-5.73%1,139,701
Oct 27, 202516.2016.2015.6015.7015.70-3.09%533,671
Oct 26, 202516.4016.7016.0016.2016.20-0.61%1,773,457
Oct 23, 202516.3016.4016.0016.3016.300.62%1,232,337
Oct 22, 202516.3016.5016.1016.2016.20-0.61%1,600,174
Oct 21, 202515.6016.5015.6016.3016.303.82%2,550,329
Oct 20, 202515.5015.9015.2015.7015.701.29%2,493,672
Oct 19, 202514.2015.8013.9015.5015.507.64%2,323,715
Oct 16, 202514.5014.9013.9014.4014.40-0.69%1,212,428
Oct 15, 202515.7015.9014.3014.5014.50-8.23%3,228,424
Oct 14, 202516.1016.5015.7015.8015.80-1.86%1,989,848
Oct 13, 202516.2016.6016.0016.1016.100.63%1,777,617
Oct 12, 202516.6016.9015.9016.0016.00-4.19%1,581,595
Oct 9, 202515.8016.9015.8016.7016.704.37%2,724,198
Oct 8, 202516.4016.5015.7016.0016.00-1.84%1,637,864
Oct 7, 202516.7017.1016.2016.3016.30-3.55%1,436,143