Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh
· Delayed Price · Currency is BDT 746.00
-0.60 (-0.08%)
At close: Mar 5, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 745.00 | 758.70 | 745.00 | 746.00 | 746.00 | -0.08% | 785 |
| Mar 4, 2026 | 740.30 | 759.90 | 740.30 | 746.60 | 746.60 | -0.41% | 196 |
| Mar 3, 2026 | 760.00 | 764.50 | 745.20 | 749.70 | 749.70 | -1.76% | 610 |
| Mar 2, 2026 | 768.20 | 777.70 | 762.00 | 763.10 | 763.10 | -0.66% | 583 |
| Mar 1, 2026 | 770.00 | 780.00 | 765.00 | 768.20 | 768.20 | -2.48% | 972 |
| Feb 26, 2026 | 780.00 | 790.00 | 771.00 | 787.70 | 787.70 | 1.26% | 885 |
| Feb 25, 2026 | 780.00 | 795.00 | 768.20 | 777.90 | 777.90 | 0.69% | 76 |
| Feb 24, 2026 | 770.00 | 795.00 | 768.00 | 772.60 | 772.60 | 0.26% | 853 |
| Feb 23, 2026 | 765.40 | 784.40 | 765.40 | 770.60 | 770.60 | 0.64% | 137 |
| Feb 22, 2026 | 786.90 | 786.90 | 765.00 | 765.70 | 765.70 | -0.14% | 103 |
| Feb 19, 2026 | 766.80 | 770.80 | 765.90 | 766.80 | 766.80 | -0.47% | 146 |
| Feb 18, 2026 | 785.10 | 785.10 | 767.80 | 770.40 | 770.40 | -1.78% | 948 |
| Feb 17, 2026 | 790.10 | 816.00 | 780.00 | 784.40 | 784.40 | -1.59% | 3,373 |
| Feb 16, 2026 | 797.10 | 802.00 | 790.00 | 797.10 | 797.10 | 0.21% | 2,562 |
| Feb 15, 2026 | 790.00 | 821.00 | 787.10 | 795.40 | 795.40 | 1.53% | 3,398 |
| Feb 10, 2026 | 799.00 | 799.00 | 780.00 | 783.40 | 783.40 | -1.20% | 1,186 |
| Feb 9, 2026 | 793.00 | 794.20 | 777.00 | 792.90 | 792.90 | 1.21% | 3,437 |
| Feb 8, 2026 | 775.00 | 784.90 | 770.00 | 783.40 | 783.40 | 1.74% | 3,102 |
| Feb 5, 2026 | 770.00 | 785.00 | 753.10 | 770.00 | 770.00 | 2.64% | 4,585 |
| Feb 3, 2026 | 759.50 | 759.50 | 746.00 | 750.20 | 750.20 | -0.79% | 630 |
| Feb 2, 2026 | 720.00 | 765.10 | 720.00 | 756.20 | 756.20 | 4.94% | 4,701 |
| Feb 1, 2026 | 718.80 | 724.40 | 715.10 | 720.60 | 720.60 | 0.76% | 273 |
| Jan 29, 2026 | 710.00 | 730.00 | 709.00 | 715.20 | 715.20 | 1.75% | 2,408 |
| Jan 28, 2026 | 702.90 | 710.00 | 689.00 | 702.90 | 702.90 | -0.90% | 1,667 |
| Jan 27, 2026 | 709.30 | 710.60 | 704.20 | 709.30 | 709.30 | 0.70% | 370 |
| Jan 26, 2026 | 714.50 | 714.50 | 704.10 | 704.40 | 704.40 | 0.23% | 1,196 |
| Jan 25, 2026 | 702.00 | 704.10 | 702.00 | 702.80 | 702.80 | -0.90% | 620 |
| Jan 22, 2026 | 709.20 | 712.00 | 700.00 | 709.20 | 709.20 | 0.47% | 1,053 |
| Jan 21, 2026 | 705.90 | 717.60 | 703.10 | 705.90 | 705.90 | -0.51% | 223 |
| Jan 20, 2026 | 709.50 | 714.70 | 708.00 | 709.50 | 709.50 | 0.34% | 367 |
| Jan 19, 2026 | 707.10 | 716.00 | 705.50 | 707.10 | 707.10 | 1.22% | 698 |
| Jan 18, 2026 | 691.00 | 707.50 | 690.50 | 698.60 | 698.60 | -1.54% | 131 |
| Jan 15, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 1.62% | 1 |
| Jan 14, 2026 | 710.00 | 710.00 | 698.00 | 698.20 | 698.20 | -0.23% | 132 |
| Jan 13, 2026 | 707.00 | 707.00 | 698.40 | 699.80 | 699.80 | -0.04% | 682 |
| Jan 12, 2026 | 706.40 | 706.40 | 700.00 | 700.10 | 700.10 | -0.44% | 290 |
| Jan 11, 2026 | 715.50 | 715.50 | 703.10 | 703.20 | 703.20 | -1.69% | 171 |
| Jan 8, 2026 | 715.30 | 716.80 | 696.00 | 715.30 | 715.30 | 2.23% | 1,783 |
| Jan 7, 2026 | 699.70 | 702.40 | 699.00 | 699.70 | 699.70 | -0.17% | 1,464 |
| Jan 6, 2026 | 700.90 | 713.50 | 700.10 | 700.90 | 700.90 | -0.41% | 1,102 |
| Jan 5, 2026 | 703.80 | 707.40 | 700.00 | 703.80 | 703.80 | -0.97% | 761 |
| Jan 4, 2026 | 710.00 | 717.90 | 706.00 | 710.70 | 710.70 | -1.11% | 400 |
| Jan 1, 2026 | 720.00 | 720.00 | 712.00 | 718.70 | 718.70 | 1.51% | 115 |
| Dec 30, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.03% | 26 |
| Dec 29, 2025 | 702.00 | 702.10 | 700.00 | 700.80 | 700.80 | -1.17% | 185 |
| Dec 28, 2025 | 716.00 | 718.60 | 708.00 | 709.10 | 709.10 | 0.52% | 151 |
| Dec 24, 2025 | 705.40 | 722.90 | 700.00 | 705.40 | 705.40 | -0.66% | 1,028 |
| Dec 23, 2025 | 710.10 | 719.00 | 705.10 | 710.10 | 710.10 | -1.24% | 493 |
| Dec 22, 2025 | 720.00 | 724.90 | 715.00 | 719.00 | 719.00 | 1.55% | 522 |
| Dec 21, 2025 | 690.30 | 719.10 | 690.30 | 708.00 | 708.00 | 0.16% | 131 |
| Dec 18, 2025 | 706.90 | 725.50 | 681.00 | 706.90 | 706.90 | -2.55% | 2,087 |
| Dec 17, 2025 | 744.70 | 744.70 | 721.00 | 725.40 | 725.40 | -0.81% | 297 |
| Dec 15, 2025 | 739.80 | 739.90 | 730.00 | 731.30 | 731.30 | -1.11% | 285 |
| Dec 14, 2025 | 740.00 | 746.90 | 736.00 | 739.50 | 739.50 | 0.07% | 322 |
| Dec 11, 2025 | 739.00 | 747.80 | 731.10 | 739.00 | 739.00 | -1.18% | 333 |
| Dec 10, 2025 | 747.80 | 755.00 | 741.00 | 747.80 | 747.80 | 1.04% | 859 |
| Dec 9, 2025 | 749.70 | 749.70 | 737.00 | 740.10 | 740.10 | 0.58% | 452 |
| Dec 8, 2025 | 748.90 | 748.90 | 735.70 | 735.80 | 735.80 | 0.18% | 1,082 |
| Dec 7, 2025 | 735.00 | 736.00 | 734.20 | 734.50 | 734.50 | 0.44% | 586 |
| Dec 4, 2025 | 741.00 | 741.00 | 730.00 | 731.30 | 731.30 | -2.17% | 1,663 |
| Dec 3, 2025 | 752.00 | 752.00 | 740.00 | 747.50 | 747.50 | 0.03% | 1,100 |
| Dec 2, 2025 | 774.00 | 774.00 | 746.00 | 747.30 | 747.30 | -2.34% | 1,578 |
| Dec 1, 2025 | 767.20 | 782.70 | 765.00 | 765.20 | 765.20 | -1.02% | 183 |
| Nov 30, 2025 | 793.50 | 793.50 | 762.70 | 773.10 | 773.10 | -1.16% | 1,143 |
| Nov 27, 2025 | 782.20 | 785.00 | 780.50 | 782.20 | 782.20 | 0.80% | 426 |
| Nov 26, 2025 | 776.00 | 784.90 | 775.00 | 776.00 | 776.00 | 0.10% | 913 |
| Nov 25, 2025 | 780.00 | 785.00 | 774.50 | 775.20 | 775.20 | -0.39% | 434 |
| Nov 24, 2025 | 778.20 | 780.00 | 765.00 | 778.20 | 778.20 | 1.89% | 1,143 |
| Nov 23, 2025 | 759.70 | 765.00 | 755.00 | 763.80 | 763.80 | 0.96% | 373 |
| Nov 19, 2025 | 763.10 | 763.20 | 754.00 | 756.50 | 755.50 | -0.88% | 262 |
| Nov 18, 2025 | 763.70 | 766.50 | 741.00 | 763.20 | 762.19 | 3.37% | 1,163 |
| Nov 17, 2025 | 734.20 | 745.00 | 734.20 | 738.30 | 737.32 | -0.66% | 892 |
| Nov 16, 2025 | 740.20 | 758.00 | 739.90 | 743.20 | 742.22 | 0.51% | 2,040 |
| Nov 13, 2025 | 788.10 | 800.00 | 737.00 | 739.40 | 738.42 | -4.77% | 1,670 |
| Nov 12, 2025 | 788.50 | 790.00 | 776.00 | 776.40 | 775.37 | -0.19% | 1,144 |
| Nov 11, 2025 | 781.50 | 787.00 | 777.00 | 777.90 | 776.87 | -0.55% | 1,061 |
| Nov 10, 2025 | 789.50 | 789.50 | 780.10 | 782.20 | 781.17 | -0.81% | 3,194 |
| Nov 9, 2025 | 790.00 | 794.00 | 783.00 | 788.60 | 787.56 | 0.32% | 2,859 |
| Nov 6, 2025 | 781.10 | 791.40 | 777.00 | 786.10 | 785.06 | -0.48% | 849 |
| Nov 5, 2025 | 796.00 | 824.80 | 783.20 | 789.90 | 788.86 | 0.01% | 2,060 |
| Nov 4, 2025 | 781.00 | 795.00 | 781.00 | 789.80 | 788.76 | 0.41% | 4,376 |
| Nov 3, 2025 | 789.70 | 829.00 | 780.10 | 786.60 | 785.56 | 1.60% | 6,022 |
| Nov 2, 2025 | 701.00 | 785.00 | 701.00 | 774.20 | 773.18 | -2.21% | 4,292 |
| Oct 30, 2025 | 792.40 | 797.80 | 791.00 | 791.70 | 790.65 | 0.01% | 1,081 |
| Oct 29, 2025 | 799.80 | 799.80 | 791.00 | 791.60 | 790.55 | -1.15% | 339 |
| Oct 28, 2025 | 795.30 | 804.90 | 795.30 | 800.80 | 799.74 | 0.44% | 1,024 |
| Oct 27, 2025 | 790.10 | 801.90 | 790.10 | 797.30 | 796.25 | 0.37% | 2,502 |
| Oct 26, 2025 | 790.70 | 802.50 | 790.00 | 794.40 | 793.35 | -0.01% | 1,186 |
| Oct 23, 2025 | 793.60 | 796.70 | 789.90 | 794.50 | 793.45 | 0.63% | 1,122 |
| Oct 22, 2025 | 795.00 | 795.00 | 776.00 | 789.50 | 788.46 | 0.87% | 2,875 |
| Oct 21, 2025 | 811.00 | 811.00 | 778.30 | 782.70 | 781.67 | -0.95% | 2,301 |
| Oct 20, 2025 | 804.00 | 804.00 | 783.20 | 790.20 | 789.16 | -0.64% | 1,756 |
| Oct 19, 2025 | 798.30 | 807.80 | 791.00 | 795.30 | 794.25 | -0.38% | 3,756 |
| Oct 16, 2025 | 784.20 | 800.00 | 784.20 | 798.30 | 797.24 | 1.32% | 1,931 |
| Oct 15, 2025 | 780.20 | 797.90 | 780.20 | 787.90 | 786.86 | -1.49% | 1,621 |
| Oct 14, 2025 | 745.00 | 805.50 | 745.00 | 799.80 | 798.74 | -0.61% | 1,600 |
| Oct 13, 2025 | 803.90 | 816.50 | 803.00 | 804.70 | 803.64 | 0.12% | 629 |
| Oct 12, 2025 | 810.00 | 813.50 | 801.00 | 803.70 | 802.64 | -0.47% | 1,558 |
| Oct 9, 2025 | 822.70 | 822.70 | 805.00 | 807.50 | 806.43 | -0.27% | 1,510 |
| Oct 8, 2025 | 808.20 | 815.00 | 808.00 | 809.70 | 808.63 | 0.93% | 2,147 |