Skip to main content
ACME Pesticides Limited (DSE:ACMEPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.50
-1.70 (-7.02%)
At close: Apr 28, 2026

ACME Pesticides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5024.3021.8022.5022.50-7.02%7,734,026
Apr 27, 202625.5025.8023.9024.2024.20-3.97%5,026,181
Apr 26, 202625.1025.8024.6025.2025.200.80%5,113,646
Apr 23, 202625.1025.8024.6025.0025.00-1.57%6,305,700
Apr 22, 202626.5026.6025.1025.4025.40-3.42%7,680,796
Apr 21, 202627.3027.8026.0026.3026.30-3.31%8,664,511
Apr 20, 202625.2027.5025.2027.2027.206.67%9,846,137
Apr 19, 202626.6027.0025.3025.5025.50-1.92%7,804,366
Apr 16, 202627.4027.8025.6026.0026.00-5.11%10,125,750
Apr 15, 202626.2027.8026.2027.4027.404.58%7,421,333
Apr 13, 202626.0026.9025.8026.2026.20-1.50%10,361,570
Apr 12, 202625.0027.4024.9026.6026.606.40%10,123,880
Apr 9, 202623.4025.6022.8025.0025.006.84%12,636,290
Apr 8, 202623.5024.8023.2023.4023.400.43%11,822,570
Apr 7, 202621.4023.3021.4023.3023.309.91%11,764,540
Apr 6, 202620.3021.5020.2021.2021.204.95%7,450,553
Apr 5, 202621.0021.1019.9020.2020.20-3.81%6,782,372
Apr 2, 202621.2021.6020.8021.0021.00-0.47%8,049,330
Apr 1, 202621.8022.1021.0021.1021.10-0.47%8,893,959
Mar 31, 202619.9021.4019.4021.2021.207.61%11,780,200
Mar 30, 202620.4020.8019.6019.7019.70-2.96%9,735,691
Mar 29, 202619.2020.5018.8020.3020.305.73%11,844,740
Mar 25, 202618.6019.4018.0019.2019.204.35%10,120,570
Mar 24, 202617.1018.7017.0018.4018.406.98%10,256,970
Mar 16, 202617.0017.4016.8017.2017.201.18%4,601,815
Mar 15, 202617.4017.7016.9017.0017.00-1.73%4,943,250
Mar 12, 202616.9017.7016.6017.3017.303.59%6,738,002
Mar 11, 202616.8016.8016.4016.7016.700.60%2,555,666
Mar 10, 202616.7016.9016.5016.6016.60-0.60%1,727,329
Mar 9, 202616.7016.9016.6016.7016.70-1,509,082
Mar 8, 202617.0017.1016.5016.7016.70-1.76%2,475,327
Mar 5, 202616.5017.2016.5017.0017.00-3,574,832
Mar 4, 202616.5017.2016.2017.0017.003.66%4,246,785
Mar 3, 202616.5016.6016.3016.4016.40-0.61%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, 202617.3017.3016.4016.6016.600.61%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, 202617.4017.4016.6016.7016.70-1.18%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, 202615.6016.5015.6016.2016.203.85%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, 202615.7015.7015.1015.2015.20-2.56%1,729,040
Jan 27, 202616.4016.4015.4015.6015.60-1,246,815
Jan 26, 202616.0016.0015.5015.6015.60-1.89%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, 202615.6016.0015.2015.8015.801.94%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, 202516.0016.3015.9015.9015.90-0.62%993,921
Dec 29, 202515.8016.1015.6016.0016.001.27%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, 202517.5017.5016.7016.8016.80-4.00%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, 202517.4017.6016.8017.0017.00-2.30%3,594,232
Dec 3, 202517.7017.9016.8017.4017.40-1.69%4,150,799
Dec 2, 202518.0018.0017.3017.7017.70-2,028,400
Dec 1, 202517.4017.8017.0017.7017.703.51%4,279,874
Nov 30, 202517.5017.5016.6017.1017.100.59%3,024,327
Nov 27, 202516.4017.2016.4017.0017.003.66%3,321,355
Nov 26, 202515.2016.5015.2016.4016.405.13%2,184,761
Nov 25, 202515.0015.9015.0015.6015.601.96%1,300,833
Nov 24, 202514.9015.4014.7015.3015.304.79%595,981
Nov 23, 202515.0015.0014.3014.6014.60-1.35%639,571