Ambee Pharmaceuticals PLC (DSE:AMBEEPHA)
Bangladesh
· Delayed Price · Currency is BDT 757.90
-13.50 (-1.75%)
At close: Apr 27, 2026
Ambee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 752.70 | 761.00 | 752.00 | 752.70 | 752.70 | -0.69% | 1,938 |
| Apr 27, 2026 | 775.00 | 775.90 | 750.30 | 757.90 | 757.90 | -1.75% | 1,757 |
| Apr 26, 2026 | 771.20 | 783.00 | 771.00 | 771.40 | 771.40 | -0.35% | 2,402 |
| Apr 23, 2026 | 756.30 | 790.00 | 753.10 | 774.10 | 774.10 | 2.49% | 5,306 |
| Apr 22, 2026 | 753.10 | 764.00 | 753.00 | 755.30 | 755.30 | 0.31% | 4,634 |
| Apr 21, 2026 | 760.00 | 760.00 | 750.00 | 753.00 | 753.00 | -0.66% | 1,300 |
| Apr 20, 2026 | 763.00 | 763.00 | 756.20 | 758.00 | 758.00 | -0.59% | 600 |
| Apr 19, 2026 | 755.20 | 775.00 | 752.40 | 762.50 | 762.50 | 0.98% | 2,081 |
| Apr 16, 2026 | 755.10 | 762.00 | 754.40 | 755.10 | 755.10 | -0.55% | 900 |
| Apr 15, 2026 | 759.30 | 764.90 | 753.40 | 759.30 | 759.30 | 0.94% | 348 |
| Apr 13, 2026 | 754.00 | 767.00 | 750.10 | 752.20 | 752.20 | -0.23% | 565 |
| Apr 12, 2026 | 755.30 | 756.00 | 753.00 | 753.90 | 753.90 | -0.19% | 1,009 |
| Apr 9, 2026 | 760.00 | 776.70 | 753.40 | 755.30 | 755.30 | -1.40% | 1,826 |
| Apr 8, 2026 | 766.00 | 775.50 | 764.40 | 766.00 | 766.00 | 0.55% | 925 |
| Apr 7, 2026 | 761.80 | 763.00 | 760.20 | 761.80 | 761.80 | 0.42% | 532 |
| Apr 6, 2026 | 772.20 | 772.20 | 756.50 | 758.60 | 758.60 | -1.76% | 491 |
| Apr 5, 2026 | 760.00 | 781.80 | 760.00 | 772.20 | 772.20 | -1.82% | 954 |
| Apr 2, 2026 | 786.50 | 790.00 | 775.00 | 786.50 | 786.50 | 0.19% | 1,988 |
| Apr 1, 2026 | 773.00 | 787.60 | 773.00 | 785.00 | 785.00 | 2.47% | 2,564 |
| Mar 31, 2026 | 766.10 | 775.00 | 751.20 | 766.10 | 766.10 | 1.38% | 2,821 |
| Mar 30, 2026 | 755.20 | 756.60 | 754.30 | 755.70 | 755.70 | 0.20% | 307 |
| Mar 29, 2026 | 762.00 | 765.00 | 750.10 | 754.20 | 754.20 | -1.49% | 1,747 |
| Mar 25, 2026 | 771.50 | 771.60 | 758.20 | 765.60 | 765.60 | 0.74% | 368 |
| Mar 24, 2026 | 753.70 | 770.60 | 753.00 | 760.00 | 760.00 | -2.50% | 830 |
| Mar 16, 2026 | 779.50 | 780.40 | 769.00 | 779.50 | 779.50 | 1.60% | 336 |
| Mar 15, 2026 | 779.50 | 780.00 | 766.50 | 767.20 | 767.20 | -0.96% | 282 |
| Mar 12, 2026 | 770.00 | 780.00 | 770.00 | 774.60 | 774.60 | -0.19% | 265 |
| Mar 11, 2026 | 787.60 | 787.60 | 769.20 | 776.10 | 776.10 | -0.35% | 274 |
| Mar 10, 2026 | 778.80 | 789.00 | 765.10 | 778.80 | 778.80 | 0.72% | 454 |
| Mar 9, 2026 | 773.20 | 774.60 | 745.10 | 773.20 | 773.20 | 3.66% | 763 |
| Mar 8, 2026 | 740.00 | 747.10 | 740.00 | 745.90 | 745.90 | -0.01% | 503 |
| 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 |