DSE : ACMELAB
The ACME Laboratories Ltd. — Price history
Pharmaceutical Preparations · Bangladesh
Last price 77.9 BDT (At close: Oct 29, 2026) · Market cap 16.48B
Latest research: The ACME Laboratories valuation report: fair value BDT 64.9–137 (Oct 2026) · ACME's debt took 48% of FY2025 operating profit, limiting fair value to BDT 65–137 (base 105)
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
The ACME Laboratories Ltd. (ACMELAB) closed at 77.9 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 | 78.2 | 78.2 | 77.6 | 77.9 | 98,090 | -0.13% |
| 2026-10-28 | 77.9 | 78.1 | 77.3 | 78 | 130,481 | +0.65% |
| 2026-10-27 | 77.3 | 78.4 | 77 | 77.5 | 233,599 | +0.52% |
| 2026-10-26 | 77.5 | 77.5 | 76.6 | 77.1 | 80,142 | +0.26% |
| 2026-10-25 | 78 | 78 | 76.5 | 76.9 | 148,480 | -0.65% |
| 2026-10-19 | 77.4 | 78.3 | 77.2 | 77.4 | 52,456 | -0.13% |
| 2026-10-17 | 78 | 78 | 77.2 | 77.5 | 25,977 | -0.26% |
| 2026-10-15 | 77.6 | 77.8 | 77 | 77.7 | 69,170 | +0.91% |
| 2026-10-14 | 77.6 | 77.8 | 76.9 | 77 | 39,805 | -0.13% |
| 2026-10-13 | 77.7 | 77.7 | 77 | 77.1 | 66,841 | -0.13% |
| 2026-10-12 | 77.2 | 78 | 77 | 77.2 | 94,373 | -0.39% |
| 2026-10-11 | 78.4 | 78.6 | 77.3 | 77.5 | 105,360 | -0.39% |
| 2026-10-08 | 77.8 | 78.8 | 76.9 | 77.8 | 128,268 | +0.39% |
| 2026-10-07 | 76.5 | 77.9 | 76.2 | 77.5 | 198,366 | +1.04% |
| 2026-10-06 | 76.7 | 77.4 | 76.5 | 76.7 | 77,652 | -0.26% |
| 2026-10-05 | 76.9 | 78.4 | 76.8 | 76.9 | 190,316 | -0.90% |
| 2026-10-04 | 78.7 | 78.7 | 77.5 | 77.6 | 77,285 | -0.77% |
| 2026-10-01 | 78.2 | 78.8 | 78 | 78.2 | 115,849 | +0.00% |
| 2026-09-30 | 78.5 | 78.5 | 77.7 | 78.2 | 84,893 | +0.39% |
| 2026-09-29 | 77.9 | 78.5 | 77.4 | 77.9 | 187,571 | -0.13% |
| 2026-09-28 | 78 | 79.4 | 77.8 | 78 | 105,720 | -1.27% |
| 2026-09-27 | 79.5 | 79.5 | 78.8 | 79 | 56,658 | -0.38% |
| 2026-09-24 | 79.3 | 80.7 | 79 | 79.3 | 116,442 | +0.13% |
| 2026-09-23 | 79.2 | 79.8 | 78.3 | 79.2 | 114,867 | +1.15% |
| 2026-09-22 | 78.3 | 78.9 | 78.2 | 78.3 | 73,617 | -0.38% |
| 2026-09-21 | 78.8 | 79.1 | 78 | 78.6 | 114,079 | -0.63% |
| 2026-09-20 | 78.4 | 79.3 | 78.1 | 79.1 | 155,862 | +1.67% |
| 2026-09-17 | 78 | 78 | 77.1 | 77.8 | 73,900 | +0.26% |
| 2026-09-16 | 78.4 | 78.4 | 77.4 | 77.6 | 120,198 | +0.00% |
| 2026-09-15 | 77.6 | 78 | 76.4 | 77.6 | 82,554 | +2.11% |
| 2026-09-14 | 76 | 76.6 | 75.8 | 76 | 87,043 | -0.39% |
| 2026-09-13 | 77.8 | 77.8 | 76.1 | 76.3 | 162,956 | -1.55% |
| 2026-09-10 | 78 | 78 | 77.3 | 77.5 | 73,895 | +0.00% |
| 2026-09-09 | 77.7 | 78 | 77.4 | 77.5 | 128,313 | -0.26% |
| 2026-09-08 | 79 | 79 | 77.7 | 77.7 | 127,514 | -0.13% |
| 2026-09-07 | 78.5 | 78.5 | 76.9 | 77.8 | 151,463 | -0.13% |
| 2026-09-06 | 79.8 | 79.8 | 77.8 | 77.9 | 119,543 | -1.52% |
| 2026-09-03 | 79.1 | 80 | 79 | 79.1 | 113,895 | +0.00% |
| 2026-09-02 | 79.1 | 79.8 | 79.1 | 79.1 | 94,823 | +0.00% |
| 2026-09-01 | 79.1 | 80.2 | 78.9 | 79.1 | 234,103 | -0.38% |
| 2026-08-31 | 79.4 | 80.2 | 79.1 | 79.4 | 73,905 | +0.25% |
| 2026-08-30 | 79.7 | 79.9 | 79.1 | 79.2 | 52,580 | -0.75% |
| 2026-08-27 | 79.8 | 80.5 | 79.6 | 79.8 | 64,348 | +0.13% |
| 2026-08-25 | 79.7 | 80.8 | 79.2 | 79.7 | 104,665 | +0.00% |
| 2026-08-24 | 80.4 | 81 | 79.5 | 79.7 | 182,530 | -0.87% |
| 2026-08-23 | 81.4 | 81.4 | 80.2 | 80.4 | 126,889 | -0.86% |
| 2026-08-20 | 81.1 | 81.6 | 80.6 | 81.1 | 89,774 | +0.25% |
| 2026-08-19 | 80.9 | 81.6 | 79.9 | 80.9 | 137,088 | +0.50% |
| 2026-08-18 | 80.5 | 82.7 | 79.9 | 80.5 | 478,377 | -1.95% |
| 2026-08-17 | 82.1 | 83.2 | 81.9 | 82.1 | 199,912 | -0.73% |
| 2026-08-16 | 83.5 | 83.5 | 82.5 | 82.7 | 142,694 | -0.60% |
| 2026-08-13 | 83.2 | 83.7 | 82.9 | 83.2 | 120,440 | +0.12% |
| 2026-08-12 | 83.1 | 84.1 | 83 | 83.1 | 232,817 | -0.48% |
| 2026-08-11 | 83.5 | 83.7 | 82.7 | 83.5 | 237,546 | +1.09% |
| 2026-08-10 | 82.6 | 83.4 | 82.3 | 82.6 | 99,135 | +0.24% |
| 2026-08-09 | 83.1 | 83.1 | 82.2 | 82.4 | 150,907 | -0.36% |
| 2026-08-06 | 82.7 | 83.4 | 82.5 | 82.7 | 232,286 | -0.24% |
| 2026-08-04 | 82.9 | 83.7 | 82.8 | 82.9 | 281,398 | -0.48% |
| 2026-08-03 | 84 | 84.1 | 83.1 | 83.3 | 160,807 | -0.36% |
| 2026-08-02 | 84 | 84.9 | 83.3 | 83.6 | 287,500 | +0.00% |
| 2026-07-30 | 83.6 | 84.1 | 82.7 | 83.6 | 268,996 | +0.48% |
| 2026-07-29 | 83.2 | 84.5 | 83.1 | 83.2 | 312,602 | -0.83% |
| 2026-07-28 | 83.9 | 84.4 | 82.8 | 83.9 | 331,990 | +1.57% |
| 2026-07-27 | 82.6 | 83.1 | 82.1 | 82.6 | 302,875 | +0.24% |
| 2026-07-26 | 83 | 83.3 | 82 | 82.4 | 326,638 | -0.48% |
| 2026-07-23 | 82.8 | 84.3 | 82.6 | 82.8 | 410,055 | -0.84% |
| 2026-07-22 | 83.5 | 84.9 | 83.3 | 83.5 | 669,961 | -0.95% |
| 2026-07-21 | 84.3 | 85.4 | 84.1 | 84.3 | 596,624 | +0.00% |
| 2026-07-20 | 84.3 | 85.1 | 83.4 | 84.3 | 357,746 | +0.36% |
| 2026-07-19 | 85.9 | 86.4 | 83.1 | 84 | 749,927 | -1.52% |
| 2026-07-16 | 86.3 | 86.5 | 85.1 | 85.3 | 920,682 | -1.27% |
| 2026-07-15 | 87 | 87.3 | 86 | 86.4 | 1,276,664 | -0.46% |
| 2026-07-14 | 86.8 | 87.5 | 86 | 86.8 | 1,312,285 | -0.12% |
| 2026-07-13 | 86.9 | 87.8 | 86.2 | 86.9 | 1,589,643 | +1.64% |
| 2026-07-12 | 85 | 86.7 | 84.7 | 85.5 | 1,132,132 | +1.18% |
| 2026-07-09 | 84.5 | 85.6 | 84 | 84.5 | 968,563 | +0.36% |
| 2026-07-08 | 84.2 | 85.7 | 83 | 84.2 | 800,412 | +1.08% |
| 2026-07-07 | 83.3 | 84.7 | 83 | 83.3 | 830,467 | -1.19% |
| 2026-07-06 | 84.3 | 88.7 | 83.8 | 84.3 | 740,254 | +0.12% |
| 2026-07-05 | 83 | 85.3 | 82.3 | 84.2 | 1,414,040 | +1.94% |
| 2026-07-02 | 82.6 | 83.2 | 82 | 82.6 | 636,440 | +0.24% |
| 2026-06-30 | 82.4 | 82.5 | 81.9 | 82.4 | 683,357 | +0.61% |
| 2026-06-29 | 81.9 | 82.1 | 81.3 | 81.9 | 604,492 | +0.37% |
| 2026-06-28 | 81.7 | 81.9 | 81 | 81.6 | 746,586 | +0.37% |
| 2026-06-25 | 81.3 | 81.7 | 80.7 | 81.3 | 452,374 | +0.37% |
| 2026-06-24 | 80.9 | 81.2 | 80.2 | 81 | 364,598 | +0.12% |
| 2026-06-23 | 80.8 | 81 | 79.6 | 80.9 | 412,079 | +0.75% |
| 2026-06-22 | 80.3 | 81.9 | 79.7 | 80.3 | 542,662 | -1.71% |
| 2026-06-21 | 82.3 | 83 | 81.3 | 81.7 | 618,601 | -0.49% |
| 2026-06-18 | 80.1 | 82.9 | 80.1 | 82.1 | 1,333,179 | +2.50% |
| 2026-06-17 | 80.1 | 80.9 | 79.5 | 80.1 | 491,600 | +0.75% |
| 2026-06-16 | 79.5 | 80.5 | 79.3 | 79.5 | 457,941 | -1.24% |
| 2026-06-15 | 80.8 | 81.8 | 80.2 | 80.5 | 722,568 | -0.12% |
| 2026-06-14 | 79.4 | 80.8 | 78.9 | 80.6 | 654,216 | +2.28% |
| 2026-06-11 | 78.8 | 80.2 | 78.4 | 78.8 | 477,894 | -0.63% |
| 2026-06-10 | 79.3 | 81.7 | 78.5 | 79.3 | 810,576 | -1.37% |
| 2026-06-09 | 79 | 80.8 | 78.8 | 80.4 | 559,449 | +1.64% |
| 2026-06-08 | 81.4 | 81.4 | 78.7 | 79.1 | 787,909 | -2.71% |
| 2026-06-07 | 79.4 | 83.2 | 79.4 | 81.3 | 2,058,393 | +2.39% |
| 2026-06-04 | 79.4 | 79.8 | 77.5 | 79.4 | 1,354,438 | +1.66% |
| 2026-06-03 | 78.2 | 78.5 | 77.6 | 78.1 | 313,743 | +0.64% |
| 2026-06-02 | 77.6 | 77.9 | 77.3 | 77.6 | 243,250 | +0.26% |
| 2026-06-01 | 76.5 | 77.6 | 76.5 | 77.4 | 224,712 | +1.18% |
| 2026-05-24 | 76.9 | 76.9 | 75.9 | 76.5 | 115,938 | -0.26% |
| 2026-05-23 | 76 | 76.8 | 76 | 76.7 | 154,190 | +1.05% |
| 2026-05-21 | 75.9 | 76.1 | 75 | 75.9 | 130,085 | +1.20% |
| 2026-05-20 | 75 | 75.3 | 74.9 | 75 | 99,728 | +0.00% |
| 2026-05-19 | 75.1 | 75.1 | 74.8 | 75 | 88,226 | -0.13% |
| 2026-05-18 | 75.1 | 75.6 | 74.9 | 75.1 | 162,676 | -0.13% |
| 2026-05-17 | 76.3 | 76.3 | 75 | 75.2 | 224,555 | -1.18% |
| 2026-05-14 | 76.2 | 76.6 | 75.9 | 76.1 | 149,408 | +0.00% |
| 2026-05-13 | 76.1 | 76.6 | 75.9 | 76.1 | 122,443 | +0.00% |
| 2026-05-12 | 76.1 | 76.2 | 75.5 | 76.1 | 80,181 | +0.40% |
| 2026-05-11 | 75.8 | 76.5 | 75.5 | 75.8 | 132,410 | -0.66% |
| 2026-05-10 | 76.4 | 76.7 | 76.2 | 76.3 | 99,280 | -0.13% |
| 2026-05-07 | 76.4 | 77 | 76.3 | 76.4 | 165,677 | -0.13% |
| 2026-05-06 | 76.5 | 77 | 76.3 | 76.5 | 202,746 | -0.13% |
| 2026-05-05 | 76 | 77.3 | 75.8 | 76.6 | 413,945 | +1.06% |
| 2026-05-04 | 75.6 | 75.9 | 75.2 | 75.8 | 76,201 | +1.07% |
| 2026-05-03 | 75.9 | 76.2 | 74.8 | 75 | 293,938 | -1.19% |