DSE : ACIFORMULA
ACI Formulations PLC — Price history
Agricultural Chemicals · Bangladesh
Last price 135.2 BDT (At close: Nov 1, 2026) · Market cap 6.39B
Latest research: ACI Formulations financial analysis: crop care profits, BDT 2.4bn lent to the ACI group, FY2026 EPS 7.96 (Oct 2026) · ACI Formulations: crop care earns the profit, paint and aerosol lose money, and BDT 2.4bn is lent to the ACI group
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
ACI Formulations PLC (ACIFORMULA) closed at 135.2 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 140.9 | 140.9 | 135 | 135.2 | 64,666 | -2.38% |
| 2026-10-29 | 142 | 142.5 | 137.6 | 138.5 | 72,344 | -2.81% |
| 2026-10-28 | 137.5 | 143.6 | 137.5 | 142.5 | 49,574 | +4.01% |
| 2026-10-27 | 139.5 | 139.5 | 136.4 | 137 | 27,144 | -2.07% |
| 2026-10-26 | 140.8 | 141.8 | 139 | 139.9 | 36,048 | -0.64% |
| 2026-10-25 | 144.9 | 144.9 | 139.6 | 140.8 | 61,719 | -1.88% |
| 2026-10-19 | 146.2 | 148.3 | 142.9 | 143.5 | 69,264 | -0.69% |
| 2026-10-17 | 152.7 | 152.7 | 143.1 | 144.5 | 97,393 | -4.49% |
| 2026-10-15 | 153.8 | 153.8 | 150.5 | 151.3 | 52,592 | -0.33% |
| 2026-10-14 | 151.8 | 152.7 | 150.3 | 151.8 | 41,572 | +0.80% |
| 2026-10-13 | 150.6 | 153.5 | 150 | 150.6 | 76,059 | -0.20% |
| 2026-10-12 | 150.9 | 155 | 150.5 | 150.9 | 125,970 | -2.39% |
| 2026-10-11 | 152.5 | 158.6 | 152.2 | 154.6 | 239,249 | +1.71% |
| 2026-10-08 | 148.9 | 152.8 | 148.9 | 152 | 89,509 | +2.08% |
| 2026-10-07 | 148.2 | 150.2 | 147.9 | 148.9 | 48,157 | +0.54% |
| 2026-10-06 | 151 | 151 | 147.7 | 148.1 | 82,717 | +0.00% |
| 2026-10-05 | 151 | 151 | 148 | 148.1 | 82,020 | -1.13% |
| 2026-10-04 | 152.6 | 152.6 | 149.6 | 149.8 | 56,187 | -0.47% |
| 2026-10-01 | 153.1 | 154.2 | 150.2 | 150.5 | 96,744 | -2.02% |
| 2026-09-30 | 151.5 | 153.9 | 150.9 | 153.6 | 109,664 | +1.86% |
| 2026-09-29 | 153.8 | 153.8 | 150 | 150.8 | 101,126 | -1.18% |
| 2026-09-28 | 152.9 | 156.3 | 152.3 | 152.6 | 80,744 | -0.20% |
| 2026-09-27 | 157.3 | 157.3 | 152.8 | 152.9 | 187,597 | -2.61% |
| 2026-09-24 | 159.8 | 161.5 | 156.7 | 157 | 209,557 | -1.32% |
| 2026-09-23 | 157.7 | 160.5 | 156.5 | 159.1 | 172,420 | +1.40% |
| 2026-09-22 | 155 | 158.3 | 155 | 156.9 | 147,287 | +0.58% |
| 2026-09-21 | 156 | 161 | 155 | 156 | 139,929 | -2.86% |
| 2026-09-20 | 156 | 163 | 154.5 | 160.6 | 297,442 | +3.55% |
| 2026-09-17 | 155.5 | 156 | 153.1 | 155.1 | 73,231 | -0.26% |
| 2026-09-16 | 155.5 | 157.7 | 152.2 | 155.5 | 150,583 | +2.30% |
| 2026-09-15 | 152 | 152.9 | 150.2 | 152 | 122,345 | +1.54% |
| 2026-09-14 | 152.9 | 154.9 | 147.9 | 149.7 | 141,371 | -1.06% |
| 2026-09-13 | 152.1 | 153.5 | 150.4 | 151.3 | 142,048 | -1.24% |
| 2026-09-10 | 150.2 | 157.7 | 150.2 | 153.2 | 133,911 | +0.33% |
| 2026-09-09 | 147.7 | 153.8 | 147 | 152.7 | 139,975 | +3.11% |
| 2026-09-08 | 153 | 154.4 | 147.3 | 148.1 | 89,968 | -2.50% |
| 2026-09-07 | 151.9 | 153.3 | 145 | 151.9 | 147,894 | +1.13% |
| 2026-09-06 | 155.4 | 156.7 | 149 | 150.2 | 116,213 | -3.35% |
| 2026-09-03 | 158.4 | 159.9 | 154.8 | 155.4 | 128,298 | -1.71% |
| 2026-09-02 | 156.6 | 159 | 154.7 | 158.1 | 115,020 | +1.41% |
| 2026-09-01 | 155.9 | 159.6 | 155 | 155.9 | 89,662 | +1.37% |
| 2026-08-31 | 155.7 | 156.5 | 152.7 | 153.8 | 173,106 | -0.19% |
| 2026-08-30 | 159 | 159 | 152.8 | 154.1 | 140,366 | -2.90% |
| 2026-08-27 | 161 | 162.2 | 155.2 | 158.7 | 115,873 | -1.31% |
| 2026-08-25 | 160.8 | 162.4 | 159 | 160.8 | 120,129 | +0.56% |
| 2026-08-24 | 159.9 | 166.9 | 159 | 159.9 | 202,516 | -3.03% |
| 2026-08-23 | 168.6 | 169.5 | 163.5 | 164.9 | 173,065 | -2.14% |
| 2026-08-20 | 169 | 170.5 | 167 | 168.5 | 207,857 | +0.48% |
| 2026-08-19 | 167.7 | 169 | 165.6 | 167.7 | 341,743 | +0.06% |
| 2026-08-18 | 170.3 | 173.3 | 166.5 | 167.6 | 303,118 | -1.59% |
| 2026-08-17 | 172.4 | 176.4 | 169.3 | 170.3 | 370,089 | -2.57% |
| 2026-08-16 | 175.1 | 179.6 | 174 | 174.8 | 427,100 | -1.91% |
| 2026-08-13 | 178.2 | 180.7 | 173 | 178.2 | 769,489 | +2.35% |
| 2026-08-12 | 174.1 | 178.7 | 173.7 | 174.1 | 294,419 | -1.80% |
| 2026-08-11 | 177.3 | 180.2 | 171.9 | 177.3 | 626,443 | +3.56% |
| 2026-08-10 | 171.2 | 173 | 168 | 171.2 | 223,806 | +0.12% |
| 2026-08-09 | 170.5 | 174.1 | 170.3 | 171 | 194,971 | +0.41% |
| 2026-08-06 | 175.7 | 175.9 | 169.7 | 170.3 | 484,147 | -2.41% |
| 2026-08-04 | 174.5 | 179.8 | 173 | 174.5 | 425,402 | -2.02% |
| 2026-08-03 | 179.3 | 183.8 | 176 | 178.1 | 1,551,851 | -0.45% |
| 2026-08-02 | 173.5 | 180.9 | 171.8 | 178.9 | 1,378,347 | +3.95% |
| 2026-07-30 | 172.1 | 174.3 | 166 | 172.1 | 212,294 | +2.08% |
| 2026-07-29 | 168.6 | 173.2 | 167.3 | 168.6 | 241,993 | -1.75% |
| 2026-07-28 | 171.6 | 175.1 | 171 | 171.6 | 342,637 | -0.23% |
| 2026-07-27 | 169.6 | 176.5 | 169.6 | 172 | 265,428 | +1.42% |
| 2026-07-26 | 175 | 175 | 168 | 169.6 | 266,709 | -2.02% |
| 2026-07-23 | 175 | 177.8 | 170.4 | 173.1 | 386,052 | -2.26% |
| 2026-07-22 | 175.3 | 184.7 | 175.3 | 177.1 | 595,586 | -2.69% |
| 2026-07-21 | 182 | 189 | 181 | 182 | 470,370 | -3.40% |
| 2026-07-20 | 188.4 | 189.2 | 179.2 | 188.4 | 1,262,236 | +4.67% |
| 2026-07-19 | 174 | 181.8 | 172 | 180 | 1,001,043 | +2.51% |
| 2026-07-16 | 176 | 180.1 | 171.9 | 175.6 | 913,805 | +1.33% |
| 2026-07-15 | 173.3 | 173.3 | 158.4 | 173.3 | 1,685,815 | +9.96% |
| 2026-07-14 | 153.5 | 158.1 | 153.2 | 157.6 | 186,855 | +2.40% |
| 2026-07-13 | 153.9 | 156.4 | 153.1 | 153.9 | 70,784 | -1.22% |
| 2026-07-12 | 153.5 | 157 | 153 | 155.8 | 97,744 | +1.90% |
| 2026-07-09 | 151.9 | 153.5 | 150.5 | 152.9 | 90,721 | +1.39% |
| 2026-07-08 | 152 | 152.9 | 150.5 | 150.8 | 30,154 | -0.33% |
| 2026-07-07 | 154.5 | 154.5 | 151 | 151.3 | 106,710 | -1.88% |
| 2026-07-06 | 158.3 | 158.3 | 153 | 154.2 | 102,014 | -1.03% |
| 2026-07-05 | 152 | 157.5 | 151 | 155.8 | 132,718 | +1.96% |
| 2026-07-02 | 154.4 | 155.6 | 151.8 | 152.8 | 82,018 | -1.04% |
| 2026-06-30 | 154.4 | 155.6 | 152 | 154.4 | 206,845 | +1.91% |
| 2026-06-29 | 150 | 152.7 | 148.5 | 151.5 | 176,658 | +0.73% |
| 2026-06-28 | 149.4 | 154.1 | 147.5 | 150.4 | 155,320 | +0.87% |
| 2026-06-25 | 149.1 | 149.4 | 145 | 149.1 | 150,505 | +2.83% |
| 2026-06-24 | 145.2 | 145.6 | 143.8 | 145 | 54,125 | +0.42% |
| 2026-06-23 | 143.9 | 145.8 | 141.9 | 144.4 | 88,854 | +1.40% |
| 2026-06-22 | 142.6 | 144.8 | 142 | 142.4 | 52,619 | -0.35% |
| 2026-06-21 | 143.3 | 144.4 | 142.9 | 142.9 | 49,688 | -0.35% |
| 2026-06-18 | 144.7 | 144.7 | 142.5 | 143.4 | 64,844 | +0.42% |
| 2026-06-17 | 143 | 144.8 | 142.6 | 142.8 | 39,008 | +0.00% |
| 2026-06-16 | 142.8 | 144.9 | 142.4 | 142.8 | 11,966 | -1.31% |
| 2026-06-15 | 145 | 146 | 143.9 | 144.7 | 40,286 | +0.35% |
| 2026-06-14 | 143.6 | 145.6 | 143.5 | 144.2 | 47,893 | +1.19% |
| 2026-06-11 | 143.4 | 144.7 | 142.2 | 142.5 | 42,652 | -1.25% |
| 2026-06-10 | 144.3 | 144.9 | 143.1 | 144.3 | 53,766 | -0.14% |
| 2026-06-09 | 144.5 | 145 | 142.8 | 144.5 | 60,784 | +0.63% |
| 2026-06-08 | 143.6 | 145.3 | 142.6 | 143.6 | 29,877 | -1.03% |
| 2026-06-07 | 144.9 | 146.4 | 144 | 145.1 | 64,724 | +0.76% |
| 2026-06-04 | 142.8 | 145.4 | 140.6 | 144 | 71,876 | +1.62% |
| 2026-06-03 | 143 | 143.9 | 140 | 141.7 | 51,660 | -0.49% |
| 2026-06-02 | 142.4 | 143.8 | 139.8 | 142.4 | 51,184 | +1.86% |
| 2026-06-01 | 139.8 | 140 | 138.7 | 139.8 | 50,569 | +0.65% |
| 2026-05-24 | 140.4 | 140.4 | 137.9 | 138.9 | 29,909 | -0.50% |
| 2026-05-23 | 139.9 | 141 | 139.1 | 139.6 | 25,209 | -0.07% |
| 2026-05-21 | 139.7 | 140.3 | 138.3 | 139.7 | 46,038 | +0.87% |
| 2026-05-20 | 138.5 | 139.8 | 137.7 | 138.5 | 23,475 | +0.14% |
| 2026-05-19 | 138.3 | 140.9 | 138.1 | 138.3 | 9,007 | -0.50% |
| 2026-05-18 | 139 | 140.1 | 138.8 | 139 | 12,144 | -0.86% |
| 2026-05-17 | 139.2 | 141.2 | 139.2 | 140.2 | 6,366 | +0.21% |
| 2026-05-14 | 139.9 | 142.5 | 138.9 | 139.9 | 25,632 | +0.87% |
| 2026-05-13 | 140.3 | 141 | 138.2 | 138.7 | 18,097 | -1.21% |
| 2026-05-12 | 140.4 | 142.9 | 139.1 | 140.4 | 10,413 | +0.65% |
| 2026-05-11 | 140.4 | 140.6 | 138.6 | 139.5 | 25,498 | -0.43% |
| 2026-05-10 | 139.6 | 142.5 | 139.3 | 140.1 | 17,978 | +0.43% |
| 2026-05-07 | 139.5 | 142 | 139.1 | 139.5 | 34,581 | -0.64% |
| 2026-05-06 | 140.4 | 142.1 | 140.3 | 140.4 | 20,542 | -1.40% |
| 2026-05-05 | 142.3 | 144 | 141.5 | 142.4 | 22,891 | +0.85% |
| 2026-05-04 | 140.3 | 143 | 140.3 | 141.2 | 29,658 | +0.36% |