DSE : ACI
Advanced Chemical Industries PLC. — Price history
Conglomerates · Bangladesh
Last price 177.6 BDT (At close: Oct 29, 2026) · Market cap 15.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Advanced Chemical Industries PLC. (ACI) closed at 177.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 176.7 | 180 | 176.7 | 177.6 | 8,822 | +0.28% |
| 2026-10-28 | 175.8 | 178.3 | 167 | 177.1 | 10,149 | +0.74% |
| 2026-10-27 | 176.8 | 179.2 | 175.2 | 175.8 | 11,088 | -0.57% |
| 2026-10-26 | 180 | 180 | 175.2 | 176.8 | 8,596 | +0.11% |
| 2026-10-25 | 180 | 180 | 175.3 | 176.6 | 13,705 | -1.89% |
| 2026-10-19 | 180 | 180.8 | 179 | 180 | 10,267 | -0.22% |
| 2026-10-17 | 183.6 | 183.6 | 180 | 180.4 | 11,996 | +0.06% |
| 2026-10-15 | 180.8 | 184 | 179.9 | 180.3 | 20,230 | -0.28% |
| 2026-10-14 | 181.2 | 184.4 | 180.5 | 180.8 | 5,760 | -0.28% |
| 2026-10-13 | 183 | 183.7 | 181 | 181.3 | 17,423 | -0.22% |
| 2026-10-12 | 184 | 184.2 | 181.1 | 181.7 | 7,423 | -1.52% |
| 2026-10-11 | 187.6 | 188 | 183 | 184.5 | 6,787 | -1.65% |
| 2026-10-08 | 183.1 | 190 | 183.1 | 187.6 | 33,321 | +2.35% |
| 2026-10-07 | 183.3 | 183.9 | 180.2 | 183.3 | 6,551 | +1.72% |
| 2026-10-06 | 180.2 | 184.7 | 179.9 | 180.2 | 10,567 | -0.66% |
| 2026-10-05 | 181.4 | 184.4 | 180 | 181.4 | 17,301 | -0.87% |
| 2026-10-04 | 184 | 186 | 182.9 | 183 | 9,522 | -1.08% |
| 2026-10-01 | 184.5 | 187 | 184.5 | 185 | 9,256 | +0.27% |
| 2026-09-30 | 184.5 | 185.4 | 182 | 184.5 | 18,785 | +1.37% |
| 2026-09-29 | 182 | 185 | 181.5 | 182 | 9,986 | -0.55% |
| 2026-09-28 | 183 | 184.5 | 182.7 | 183 | 8,465 | -0.54% |
| 2026-09-27 | 188.7 | 188.7 | 183.8 | 184 | 14,486 | -2.49% |
| 2026-09-24 | 190.4 | 191.1 | 188.2 | 188.7 | 3,773 | -0.89% |
| 2026-09-23 | 190.4 | 191.5 | 189.2 | 190.4 | 15,502 | +0.21% |
| 2026-09-22 | 189.8 | 193.5 | 188.6 | 190 | 12,741 | +0.11% |
| 2026-09-21 | 189.8 | 191.5 | 185.6 | 189.8 | 17,178 | +1.06% |
| 2026-09-20 | 184.4 | 188.9 | 184.4 | 187.8 | 13,534 | +1.90% |
| 2026-09-17 | 185 | 186.9 | 183.1 | 184.3 | 14,812 | -0.43% |
| 2026-09-16 | 185.1 | 186.5 | 180.6 | 185.1 | 16,419 | +2.72% |
| 2026-09-15 | 180.2 | 182 | 178 | 180.2 | 8,973 | +1.24% |
| 2026-09-14 | 181 | 184.9 | 176.2 | 178 | 9,226 | -1.49% |
| 2026-09-13 | 186.9 | 186.9 | 180 | 180.7 | 14,303 | -3.21% |
| 2026-09-10 | 186.7 | 188.8 | 186.2 | 186.7 | 3,165 | +0.27% |
| 2026-09-09 | 189 | 189 | 185 | 186.2 | 17,117 | -1.59% |
| 2026-09-08 | 189.2 | 190.9 | 188.8 | 189.2 | 6,197 | +0.11% |
| 2026-09-07 | 188.7 | 189.8 | 187.5 | 189 | 11,696 | +0.16% |
| 2026-09-06 | 189.8 | 190.5 | 188.4 | 188.7 | 8,809 | -0.63% |
| 2026-09-03 | 189.9 | 190.7 | 189 | 189.9 | 8,716 | +0.32% |
| 2026-09-02 | 189.3 | 191 | 189 | 189.3 | 4,382 | -0.47% |
| 2026-09-01 | 189.5 | 191 | 189.5 | 190.2 | 12,721 | +0.37% |
| 2026-08-31 | 189.1 | 190 | 186.2 | 189.5 | 9,846 | +0.21% |
| 2026-08-30 | 190.1 | 190.1 | 186 | 189.1 | 7,998 | -0.53% |
| 2026-08-27 | 191.8 | 194.8 | 189.2 | 190.1 | 10,532 | -0.05% |
| 2026-08-25 | 190.2 | 192.8 | 188.7 | 190.2 | 13,793 | +0.58% |
| 2026-08-24 | 189.1 | 191.2 | 188.7 | 189.1 | 14,537 | -1.05% |
| 2026-08-23 | 196 | 196.6 | 184.7 | 191.1 | 28,409 | -2.50% |
| 2026-08-20 | 196.5 | 197.9 | 195.8 | 196 | 3,272 | -0.05% |
| 2026-08-19 | 196.1 | 196.5 | 194.8 | 196.1 | 14,668 | +0.05% |
| 2026-08-18 | 198.9 | 198.9 | 195.8 | 196 | 15,234 | +0.00% |
| 2026-08-17 | 196 | 199.4 | 195.7 | 196 | 40,643 | -0.86% |
| 2026-08-16 | 198.4 | 200 | 197 | 197.7 | 25,426 | -0.25% |
| 2026-08-13 | 201.9 | 201.9 | 197 | 198.2 | 61,701 | -0.65% |
| 2026-08-12 | 199.5 | 201.9 | 199 | 199.5 | 40,055 | -0.35% |
| 2026-08-11 | 200.2 | 203 | 199.5 | 200.2 | 40,442 | +0.50% |
| 2026-08-10 | 200 | 202.7 | 198.8 | 199.2 | 27,989 | -0.40% |
| 2026-08-09 | 202.1 | 202.1 | 199.5 | 200 | 32,880 | -1.09% |
| 2026-08-06 | 203.7 | 204 | 201.1 | 202.2 | 30,642 | -0.74% |
| 2026-08-04 | 205.5 | 206.4 | 202.7 | 203.7 | 29,745 | -0.78% |
| 2026-08-03 | 202.8 | 207 | 202 | 205.3 | 112,541 | +1.63% |
| 2026-08-02 | 203 | 203 | 199.5 | 202 | 35,916 | +0.90% |
| 2026-07-30 | 200.2 | 202.8 | 199.2 | 200.2 | 36,692 | -0.79% |
| 2026-07-29 | 201.5 | 204.3 | 201.5 | 201.8 | 51,896 | +0.15% |
| 2026-07-28 | 200.9 | 203.9 | 199.6 | 201.5 | 71,264 | +1.00% |
| 2026-07-27 | 199 | 201 | 198.8 | 199.5 | 50,203 | +0.35% |
| 2026-07-26 | 201.1 | 201.9 | 198 | 198.8 | 22,217 | -0.65% |
| 2026-07-23 | 200.1 | 202.6 | 199.8 | 200.1 | 81,360 | -1.09% |
| 2026-07-22 | 202.3 | 206.6 | 202 | 202.3 | 59,001 | -1.80% |
| 2026-07-21 | 206 | 208.2 | 205.5 | 206 | 190,585 | +0.00% |
| 2026-07-20 | 206 | 208.9 | 201 | 206 | 223,357 | +1.03% |
| 2026-07-19 | 206.8 | 207 | 201.1 | 203.9 | 118,473 | -0.44% |
| 2026-07-16 | 207.5 | 210.9 | 204 | 204.8 | 205,451 | -1.49% |
| 2026-07-15 | 205 | 211.4 | 205 | 207.9 | 349,937 | +2.31% |
| 2026-07-14 | 201.1 | 204 | 201.1 | 203.2 | 57,904 | -0.25% |
| 2026-07-13 | 203.7 | 203.8 | 203 | 203.7 | 70,857 | +0.20% |
| 2026-07-12 | 205 | 205.3 | 202.3 | 203.3 | 79,572 | +0.10% |
| 2026-07-09 | 199.5 | 206.8 | 197 | 203.1 | 69,219 | +2.47% |
| 2026-07-08 | 198.2 | 202.4 | 198 | 198.2 | 28,421 | -1.39% |
| 2026-07-07 | 202.6 | 202.7 | 200 | 201 | 42,056 | -0.59% |
| 2026-07-06 | 202.2 | 205.2 | 200.1 | 202.2 | 67,850 | +0.65% |
| 2026-07-05 | 200.1 | 201.9 | 198 | 200.9 | 56,707 | +0.40% |
| 2026-07-02 | 200.1 | 205 | 199.7 | 200.1 | 78,727 | -0.89% |
| 2026-06-30 | 198.7 | 202.5 | 197.6 | 201.9 | 111,507 | +1.87% |
| 2026-06-29 | 198.2 | 199 | 196.2 | 198.2 | 67,025 | +0.10% |
| 2026-06-28 | 192.5 | 198.5 | 190.9 | 198 | 109,779 | +2.59% |
| 2026-06-25 | 193 | 193.5 | 190.4 | 193 | 36,135 | +0.84% |
| 2026-06-24 | 191.4 | 193.9 | 190 | 191.4 | 39,706 | -0.88% |
| 2026-06-23 | 193.1 | 193.6 | 189 | 193.1 | 41,654 | +2.12% |
| 2026-06-22 | 189.1 | 191.9 | 189 | 189.1 | 28,670 | -1.15% |
| 2026-06-21 | 191.2 | 192.6 | 191 | 191.3 | 33,610 | +0.05% |
| 2026-06-18 | 191.2 | 192.8 | 189 | 191.2 | 40,777 | +0.95% |
| 2026-06-17 | 190.4 | 190.4 | 188.2 | 189.4 | 63,679 | -0.53% |
| 2026-06-16 | 190.4 | 191.7 | 190 | 190.4 | 24,922 | -0.31% |
| 2026-06-15 | 193.9 | 193.9 | 190.8 | 191 | 36,309 | -0.52% |
| 2026-06-14 | 192.6 | 193.8 | 190 | 192 | 65,010 | +1.21% |
| 2026-06-11 | 190.8 | 192.5 | 187.2 | 189.7 | 29,280 | -0.26% |
| 2026-06-10 | 193.8 | 193.8 | 189 | 190.2 | 28,676 | -0.16% |
| 2026-06-09 | 190.5 | 194.9 | 189.7 | 190.5 | 105,231 | -1.96% |
| 2026-06-08 | 194.3 | 196 | 193.4 | 194.3 | 45,457 | -0.41% |
| 2026-06-07 | 196 | 196 | 194.6 | 195.1 | 62,363 | +0.52% |
| 2026-06-04 | 194.1 | 195.5 | 190.3 | 194.1 | 59,601 | +0.88% |
| 2026-06-03 | 192.4 | 193.9 | 191 | 192.4 | 37,407 | +0.79% |
| 2026-06-02 | 191 | 194.7 | 190.3 | 190.9 | 62,628 | +0.63% |
| 2026-06-01 | 185.8 | 191 | 185 | 189.7 | 51,116 | +2.26% |
| 2026-05-24 | 185 | 186.7 | 184.5 | 185.5 | 38,225 | +0.16% |
| 2026-05-23 | 185.6 | 187 | 185 | 185.2 | 36,817 | -0.05% |
| 2026-05-21 | 185.3 | 186.9 | 185 | 185.3 | 38,901 | -0.27% |
| 2026-05-20 | 187 | 188.2 | 185.5 | 185.8 | 15,607 | -0.05% |
| 2026-05-19 | 186.1 | 188.5 | 185.2 | 185.9 | 18,747 | +0.11% |
| 2026-05-18 | 185.7 | 190.9 | 185.1 | 185.7 | 30,166 | -1.64% |
| 2026-05-17 | 190.4 | 190.8 | 188 | 188.8 | 13,923 | -0.84% |
| 2026-05-14 | 192.5 | 194.5 | 190 | 190.4 | 18,427 | -1.19% |
| 2026-05-13 | 192.7 | 197 | 192 | 192.7 | 12,806 | -1.18% |
| 2026-05-12 | 195 | 196 | 191.2 | 195 | 32,914 | +1.35% |
| 2026-05-11 | 192.4 | 193.9 | 189.5 | 192.4 | 32,296 | +1.53% |
| 2026-05-10 | 193 | 193 | 189 | 189.5 | 23,480 | -0.26% |
| 2026-05-07 | 190 | 193.5 | 189.2 | 190 | 22,980 | -0.47% |
| 2026-05-06 | 190.9 | 192.5 | 186.8 | 190.9 | 58,999 | +1.38% |
| 2026-05-05 | 192.5 | 192.6 | 187.5 | 188.3 | 40,142 | -0.63% |
| 2026-05-04 | 189.5 | 192.5 | 188.6 | 189.5 | 42,055 | +0.53% |
| 2026-05-03 | 198 | 198 | 188 | 188.5 | 70,090 | -2.73% |