Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh
· Delayed Price · Currency is BDT 731.30
-16.20 (-2.17%)
At close: Dec 4, 2025
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 815.50 | 821.00 | 801.00 | 802.20 | 801.14 | -1.41% | 2,688 |
| Oct 6, 2025 | 821.00 | 830.00 | 813.30 | 813.70 | 812.62 | -0.77% | 4,218 |
| Oct 5, 2025 | 829.00 | 835.80 | 816.30 | 820.00 | 818.92 | -0.59% | 779 |
| Sep 30, 2025 | 827.50 | 830.00 | 818.20 | 824.90 | 823.81 | 0.71% | 1,459 |
| Sep 29, 2025 | 815.20 | 823.00 | 811.80 | 819.10 | 818.02 | 0.58% | 933 |
| Sep 28, 2025 | 830.00 | 835.00 | 813.10 | 814.40 | 813.32 | -0.37% | 1,102 |
| Sep 25, 2025 | 833.50 | 833.50 | 815.00 | 817.40 | 816.32 | -0.21% | 1,647 |
| Sep 24, 2025 | 839.00 | 839.00 | 809.80 | 819.10 | 818.02 | -0.27% | 1,488 |
| Sep 23, 2025 | 815.90 | 826.40 | 803.00 | 821.30 | 820.21 | 0.18% | 2,580 |
| Sep 22, 2025 | 813.10 | 820.00 | 813.10 | 819.80 | 818.72 | -0.13% | 896 |
| Sep 21, 2025 | 826.70 | 830.00 | 819.60 | 820.90 | 819.81 | -0.82% | 2,260 |
| Sep 18, 2025 | 830.00 | 830.00 | 825.00 | 827.70 | 826.61 | -0.41% | 1,681 |
| Sep 17, 2025 | 840.00 | 846.00 | 828.00 | 831.10 | 830.00 | -0.43% | 2,003 |
| Sep 16, 2025 | 829.80 | 842.00 | 829.80 | 834.70 | 833.60 | 1.10% | 887 |
| Sep 15, 2025 | 830.10 | 839.90 | 821.20 | 825.60 | 824.51 | -0.51% | 3,352 |
| Sep 14, 2025 | 846.00 | 846.00 | 829.20 | 829.80 | 828.70 | -0.01% | 842 |
| Sep 11, 2025 | 825.10 | 842.00 | 825.00 | 829.90 | 828.80 | 0.08% | 2,487 |
| Sep 10, 2025 | 830.70 | 841.90 | 826.00 | 829.20 | 828.10 | -0.47% | 2,355 |
| Sep 9, 2025 | 835.90 | 847.00 | 832.30 | 833.10 | 832.00 | -0.33% | 4,026 |
| Sep 8, 2025 | 830.20 | 852.90 | 830.00 | 835.90 | 834.80 | 0.47% | 8,444 |
| Sep 7, 2025 | 841.30 | 864.90 | 823.00 | 832.00 | 830.90 | -2.16% | 9,862 |
| Sep 4, 2025 | 844.00 | 869.00 | 844.00 | 850.40 | 849.28 | -0.35% | 9,619 |
| Sep 3, 2025 | 832.30 | 855.70 | 832.30 | 853.40 | 852.27 | 1.94% | 4,993 |
| Sep 2, 2025 | 835.70 | 846.90 | 835.70 | 837.20 | 836.09 | -0.06% | 9,782 |
| Sep 1, 2025 | 860.00 | 867.80 | 836.20 | 837.70 | 836.59 | -2.27% | 19,334 |
| Aug 31, 2025 | 867.00 | 884.00 | 855.40 | 857.20 | 856.07 | -1.07% | 14,564 |
| Aug 28, 2025 | 854.90 | 895.00 | 845.30 | 866.50 | 865.35 | 3.12% | 29,948 |
| Aug 27, 2025 | 834.00 | 850.00 | 825.00 | 840.30 | 839.19 | 1.22% | 13,117 |
| Aug 26, 2025 | 830.00 | 840.00 | 800.00 | 830.20 | 829.10 | 0.69% | 6,746 |
| Aug 25, 2025 | 818.10 | 829.00 | 818.10 | 824.50 | 823.41 | -0.08% | 8,821 |
| Aug 24, 2025 | 820.00 | 830.40 | 820.00 | 825.20 | 824.11 | 0.65% | 7,100 |
| Aug 21, 2025 | 820.60 | 823.20 | 812.00 | 819.90 | 818.82 | 0.02% | 6,426 |
| Aug 20, 2025 | 825.00 | 828.90 | 817.70 | 819.70 | 818.62 | -0.74% | 8,410 |
| Aug 19, 2025 | 840.30 | 840.30 | 822.90 | 825.80 | 824.71 | -1.60% | 9,301 |
| Aug 18, 2025 | 845.00 | 850.90 | 831.10 | 839.20 | 838.09 | 0.39% | 9,727 |
| Aug 17, 2025 | 825.10 | 854.00 | 825.00 | 835.90 | 834.80 | 1.38% | 9,303 |
| Aug 14, 2025 | 830.00 | 834.70 | 822.00 | 824.50 | 823.41 | -0.10% | 3,961 |
| Aug 13, 2025 | 829.80 | 833.70 | 820.50 | 825.30 | 824.21 | -0.64% | 7,624 |
| Aug 12, 2025 | 856.00 | 856.00 | 820.00 | 830.60 | 829.50 | -1.83% | 4,970 |
| Aug 11, 2025 | 820.50 | 855.30 | 820.50 | 846.10 | 844.98 | 3.26% | 14,874 |
| Aug 10, 2025 | 823.60 | 824.40 | 815.30 | 819.40 | 818.32 | 0.94% | 6,110 |
| Aug 7, 2025 | 825.20 | 836.10 | 808.90 | 811.80 | 810.73 | -0.82% | 10,004 |
| Aug 6, 2025 | 817.50 | 829.20 | 812.90 | 818.50 | 817.42 | 1.05% | 2,667 |
| Aug 4, 2025 | 815.90 | 826.80 | 807.40 | 810.00 | 808.93 | -0.67% | 5,606 |
| Aug 3, 2025 | 835.00 | 835.10 | 811.40 | 815.50 | 814.42 | -1.38% | 8,925 |
| Jul 31, 2025 | 825.40 | 832.10 | 825.40 | 826.90 | 825.81 | 0.18% | 4,696 |
| Jul 30, 2025 | 822.60 | 840.40 | 822.60 | 825.40 | 824.31 | 0.54% | 3,520 |
| Jul 29, 2025 | 823.50 | 846.90 | 818.00 | 821.00 | 819.91 | -0.22% | 4,656 |
| Jul 28, 2025 | 836.00 | 839.50 | 821.80 | 822.80 | 821.71 | -0.74% | 5,100 |
| Jul 27, 2025 | 835.00 | 849.60 | 825.20 | 828.90 | 827.80 | -1.02% | 7,998 |
| Jul 24, 2025 | 852.00 | 873.80 | 832.00 | 837.40 | 836.29 | -1.49% | 7,472 |
| Jul 23, 2025 | 878.90 | 878.90 | 846.60 | 850.10 | 848.98 | -2.17% | 8,367 |
| Jul 22, 2025 | 880.00 | 890.00 | 861.30 | 869.00 | 867.85 | -1.62% | 7,128 |
| Jul 21, 2025 | 873.70 | 909.00 | 866.00 | 883.30 | 882.13 | 1.19% | 25,772 |
| Jul 20, 2025 | 860.00 | 880.00 | 856.10 | 872.90 | 871.75 | 2.18% | 11,520 |
| Jul 17, 2025 | 882.50 | 890.80 | 851.00 | 854.30 | 853.17 | -3.17% | 10,634 |
| Jul 16, 2025 | 929.00 | 929.00 | 872.60 | 882.30 | 881.13 | -1.37% | 12,377 |
| Jul 15, 2025 | 855.00 | 900.00 | 855.00 | 894.60 | 893.42 | 3.55% | 20,855 |
| Jul 14, 2025 | 849.00 | 872.00 | 838.20 | 863.90 | 862.76 | 2.94% | 15,602 |