DSE : ACMEPL
ACME Pesticides Limited — Price history
Agricultural Chemicals · Bangladesh
Last price 23.1 BDT (At close: Oct 29, 2026) · Market cap 3.12B
Latest research: ACME Pesticides financial analysis: revenue down 71%, gross loss, 441-day receivables, qualified audit (Oct 2026) · ACME Pesticides: revenue down 71% in four years, a gross loss, receivables at 441 days and a qualified audit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
ACME Pesticides Limited (ACMEPL) closed at 23.1 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 | 23.7 | 23.9 | 23 | 23.1 | 736,423 | -2.53% |
| 2026-10-28 | 21.5 | 23.7 | 21.5 | 23.7 | 2,607,460 | +9.72% |
| 2026-10-27 | 22.2 | 22.7 | 21.3 | 21.6 | 858,942 | -3.57% |
| 2026-10-26 | 23.3 | 23.6 | 22.2 | 22.4 | 841,724 | -3.86% |
| 2026-10-25 | 23.7 | 23.8 | 23 | 23.3 | 777,852 | -1.69% |
| 2026-10-19 | 24 | 24.3 | 23.7 | 23.7 | 432,395 | -2.07% |
| 2026-10-17 | 24.8 | 24.8 | 24.1 | 24.2 | 290,497 | -1.22% |
| 2026-10-15 | 24.6 | 24.7 | 24.3 | 24.5 | 1,061,358 | -0.41% |
| 2026-10-14 | 24.2 | 24.8 | 24 | 24.6 | 892,293 | +1.65% |
| 2026-10-13 | 23.7 | 24.3 | 23.7 | 24.2 | 1,350,284 | +2.54% |
| 2026-10-12 | 23.6 | 24.5 | 23.5 | 23.6 | 1,800,354 | -3.67% |
| 2026-10-11 | 25 | 25.2 | 24.1 | 24.5 | 1,877,883 | -2.39% |
| 2026-10-08 | 25.5 | 25.7 | 25.1 | 25.1 | 1,449,332 | -1.18% |
| 2026-10-07 | 25.4 | 25.6 | 25 | 25.4 | 2,266,735 | +0.00% |
| 2026-10-06 | 25.4 | 26.2 | 25.2 | 25.4 | 3,162,482 | -1.55% |
| 2026-10-05 | 25.5 | 26.4 | 25.4 | 25.8 | 6,407,416 | +1.18% |
| 2026-10-04 | 25.3 | 25.8 | 24.9 | 25.5 | 2,271,507 | +1.59% |
| 2026-10-01 | 25 | 25.3 | 24.9 | 25.1 | 1,686,019 | +0.40% |
| 2026-09-30 | 25.3 | 25.5 | 24.8 | 25 | 1,791,835 | +0.00% |
| 2026-09-29 | 25 | 25.6 | 24.8 | 25 | 3,165,379 | +0.40% |
| 2026-09-28 | 25.3 | 25.6 | 24.7 | 24.9 | 2,149,469 | -1.58% |
| 2026-09-27 | 25.7 | 25.7 | 25.1 | 25.3 | 2,944,649 | -1.56% |
| 2026-09-24 | 26.4 | 26.7 | 25.6 | 25.7 | 3,208,972 | -2.28% |
| 2026-09-23 | 26.2 | 26.5 | 25.9 | 26.3 | 4,845,600 | +1.54% |
| 2026-09-22 | 24.8 | 26.3 | 24.8 | 25.9 | 5,650,882 | +4.44% |
| 2026-09-21 | 25.3 | 25.4 | 24.7 | 24.8 | 2,338,473 | -1.59% |
| 2026-09-20 | 25.1 | 25.6 | 24.9 | 25.2 | 3,059,614 | +0.80% |
| 2026-09-17 | 24.4 | 25.2 | 24.1 | 25 | 2,104,754 | +2.46% |
| 2026-09-16 | 24.6 | 24.9 | 24.2 | 24.4 | 1,648,773 | -0.81% |
| 2026-09-15 | 24.6 | 25.4 | 24.4 | 24.6 | 2,887,310 | +0.41% |
| 2026-09-14 | 24.5 | 25 | 24.1 | 24.5 | 1,846,888 | +1.66% |
| 2026-09-13 | 24 | 24.4 | 23.7 | 24.1 | 2,035,701 | +0.42% |
| 2026-09-10 | 24.5 | 24.7 | 23.9 | 24 | 969,598 | -2.04% |
| 2026-09-09 | 24 | 24.7 | 23.6 | 24.5 | 2,110,816 | +1.66% |
| 2026-09-08 | 24.1 | 25.2 | 24 | 24.1 | 1,831,673 | -2.43% |
| 2026-09-07 | 24.7 | 24.9 | 23.5 | 24.7 | 2,128,882 | +2.49% |
| 2026-09-06 | 25.2 | 25.2 | 23.9 | 24.1 | 3,320,737 | -4.37% |
| 2026-09-03 | 26.6 | 26.6 | 24.9 | 25.2 | 3,928,586 | -4.55% |
| 2026-09-02 | 26.4 | 26.5 | 25 | 26.4 | 6,867,746 | +5.18% |
| 2026-09-01 | 25 | 25.5 | 24.9 | 25.1 | 1,691,257 | +0.80% |
| 2026-08-31 | 24.9 | 25.4 | 24.7 | 24.9 | 2,153,891 | +0.81% |
| 2026-08-30 | 24.9 | 25.1 | 24.4 | 24.7 | 1,450,737 | -0.80% |
| 2026-08-27 | 25.4 | 25.7 | 24.7 | 24.9 | 2,307,472 | -1.19% |
| 2026-08-25 | 24.6 | 25.6 | 24.5 | 25.2 | 2,988,568 | +2.44% |
| 2026-08-24 | 23.7 | 25.3 | 23.7 | 24.6 | 2,950,114 | +3.80% |
| 2026-08-23 | 24.5 | 24.8 | 23.5 | 23.7 | 1,281,627 | -3.27% |
| 2026-08-20 | 24.8 | 25 | 24.5 | 24.5 | 1,379,107 | -0.41% |
| 2026-08-19 | 23.9 | 25.1 | 23.1 | 24.6 | 3,108,968 | +4.24% |
| 2026-08-18 | 23.6 | 24.7 | 23.2 | 23.6 | 2,372,846 | -2.48% |
| 2026-08-17 | 25 | 25.5 | 24 | 24.2 | 2,516,085 | -3.20% |
| 2026-08-16 | 25.7 | 26.1 | 24.8 | 25 | 4,040,727 | -2.34% |
| 2026-08-13 | 24.8 | 25.8 | 24.4 | 25.6 | 4,100,469 | +4.49% |
| 2026-08-12 | 24.8 | 25.1 | 24.4 | 24.5 | 3,101,843 | -1.21% |
| 2026-08-11 | 24.8 | 25.5 | 24.7 | 24.8 | 2,473,728 | +0.81% |
| 2026-08-10 | 25 | 25.3 | 24.4 | 24.6 | 3,459,732 | -1.60% |
| 2026-08-09 | 26 | 26.1 | 24.8 | 25 | 6,007,897 | -3.85% |
| 2026-08-06 | 26.4 | 26.8 | 25.5 | 26 | 9,115,552 | -1.14% |
| 2026-08-04 | 24.5 | 26.7 | 24.3 | 26.3 | 14,045,906 | +7.79% |
| 2026-08-03 | 25 | 25.8 | 24.1 | 24.4 | 6,393,157 | -2.40% |
| 2026-08-02 | 24 | 25.3 | 24 | 25 | 7,538,119 | +4.60% |
| 2026-07-30 | 24 | 24 | 23.5 | 23.9 | 2,574,149 | +0.00% |
| 2026-07-29 | 23.3 | 24.5 | 22.9 | 23.9 | 9,298,484 | +2.58% |
| 2026-07-28 | 21.4 | 23.3 | 21.3 | 23.3 | 4,536,819 | +9.91% |
| 2026-07-27 | 21.4 | 21.7 | 21.2 | 21.2 | 973,533 | +0.47% |
| 2026-07-26 | 22.3 | 22.3 | 21 | 21.1 | 2,766,928 | -5.38% |
| 2026-07-23 | 23 | 23 | 22.2 | 22.3 | 960,662 | -2.19% |
| 2026-07-22 | 22.5 | 23.2 | 22.5 | 22.8 | 1,829,165 | +1.79% |
| 2026-07-21 | 22.6 | 22.8 | 22.4 | 22.4 | 1,231,457 | +0.00% |
| 2026-07-20 | 22.6 | 22.8 | 22.3 | 22.4 | 1,313,578 | -1.32% |
| 2026-07-19 | 23.5 | 23.5 | 22.5 | 22.7 | 1,216,693 | -1.30% |
| 2026-07-16 | 23 | 23.1 | 22.9 | 23 | 1,083,374 | +0.00% |
| 2026-07-15 | 23.4 | 23.5 | 22.9 | 23 | 1,636,169 | -1.29% |
| 2026-07-14 | 23.1 | 23.4 | 23 | 23.3 | 1,311,088 | +1.75% |
| 2026-07-13 | 23.4 | 23.4 | 22.8 | 22.9 | 2,285,063 | +0.00% |
| 2026-07-12 | 23.3 | 23.6 | 22.8 | 22.9 | 3,075,111 | -1.72% |
| 2026-07-09 | 23.5 | 23.7 | 23.2 | 23.3 | 2,146,431 | -0.85% |
| 2026-07-08 | 23.8 | 23.9 | 23.3 | 23.5 | 1,568,521 | -1.26% |
| 2026-07-07 | 24.2 | 24.5 | 23.7 | 23.8 | 3,505,103 | -1.24% |
| 2026-07-06 | 23.5 | 24.4 | 23.3 | 24.1 | 3,888,955 | +3.88% |
| 2026-07-05 | 23.2 | 23.5 | 23.1 | 23.2 | 2,336,317 | +0.00% |
| 2026-07-02 | 23.2 | 23.6 | 23.1 | 23.2 | 2,014,806 | +0.00% |
| 2026-06-30 | 23.4 | 23.6 | 23 | 23.2 | 1,968,314 | -0.43% |
| 2026-06-29 | 23.5 | 23.7 | 23.2 | 23.3 | 1,427,628 | -0.85% |
| 2026-06-28 | 23.9 | 24.1 | 23.3 | 23.5 | 2,154,771 | -1.67% |
| 2026-06-25 | 23.9 | 24 | 23.5 | 23.9 | 1,688,597 | +1.70% |
| 2026-06-24 | 23.1 | 23.8 | 23.1 | 23.5 | 1,087,013 | +1.73% |
| 2026-06-23 | 23.3 | 23.4 | 22.8 | 23.1 | 1,624,057 | -0.43% |
| 2026-06-22 | 23.6 | 23.9 | 23 | 23.2 | 1,583,526 | -1.69% |
| 2026-06-21 | 24 | 24.2 | 23.5 | 23.6 | 1,466,729 | -1.67% |
| 2026-06-18 | 24.5 | 24.7 | 23.9 | 24 | 2,042,940 | -1.64% |
| 2026-06-17 | 24 | 24.9 | 24 | 24.4 | 4,425,637 | +1.67% |
| 2026-06-16 | 23.8 | 24.3 | 23.3 | 24 | 2,799,494 | +1.69% |
| 2026-06-15 | 24.4 | 24.4 | 23.5 | 23.6 | 2,665,798 | -1.67% |
| 2026-06-14 | 24.2 | 24.3 | 23.5 | 24 | 3,603,533 | +0.00% |
| 2026-06-11 | 24.4 | 24.5 | 23.9 | 24 | 3,224,473 | -1.64% |
| 2026-06-10 | 24.8 | 25.1 | 24.2 | 24.4 | 3,326,467 | -0.81% |
| 2026-06-09 | 24.1 | 24.9 | 24.1 | 24.6 | 3,583,948 | +2.07% |
| 2026-06-08 | 24.4 | 24.8 | 23.9 | 24.1 | 3,941,325 | -1.23% |
| 2026-06-07 | 25.5 | 25.9 | 24.1 | 24.4 | 6,875,887 | -4.69% |
| 2026-06-04 | 26.3 | 26.6 | 25.4 | 25.6 | 5,994,284 | -1.92% |
| 2026-06-03 | 24.7 | 26.5 | 24.7 | 26.1 | 11,150,310 | +6.10% |
| 2026-06-02 | 24.5 | 24.8 | 24.3 | 24.6 | 5,236,225 | +1.23% |
| 2026-06-01 | 24 | 24.6 | 23.7 | 24.3 | 4,073,333 | +2.53% |
| 2026-05-24 | 24.5 | 24.5 | 23.6 | 23.7 | 2,897,545 | -1.25% |
| 2026-05-23 | 24.4 | 24.8 | 23.8 | 24 | 3,793,757 | -1.23% |
| 2026-05-21 | 23.9 | 25.2 | 23.9 | 24.3 | 5,729,296 | +2.10% |
| 2026-05-20 | 23.3 | 23.9 | 23.3 | 23.8 | 2,170,133 | +2.15% |
| 2026-05-19 | 23.5 | 23.6 | 23.1 | 23.3 | 2,531,831 | +0.00% |
| 2026-05-18 | 23.8 | 24.2 | 23.2 | 23.3 | 2,704,384 | -2.51% |
| 2026-05-17 | 24 | 24.4 | 23.8 | 23.9 | 3,402,390 | -0.42% |
| 2026-05-14 | 24.3 | 24.6 | 23.8 | 24 | 4,619,670 | -0.41% |
| 2026-05-13 | 25 | 25.7 | 23.9 | 24.1 | 4,975,628 | -3.60% |
| 2026-05-12 | 23.3 | 25.3 | 23.3 | 25 | 8,526,000 | +7.76% |
| 2026-05-11 | 23.4 | 23.7 | 23 | 23.2 | 3,680,976 | -0.85% |
| 2026-05-10 | 23.9 | 24.3 | 23.2 | 23.4 | 3,311,141 | -0.85% |
| 2026-05-07 | 23.1 | 23.9 | 22.7 | 23.6 | 4,712,284 | +2.61% |
| 2026-05-06 | 23.7 | 24 | 22.8 | 23 | 3,121,675 | -2.13% |
| 2026-05-05 | 24.1 | 24.4 | 23.3 | 23.5 | 4,608,718 | -2.49% |
| 2026-05-04 | 24.7 | 25.3 | 23.8 | 24.1 | 4,746,164 | -1.63% |
| 2026-05-03 | 23.3 | 24.7 | 22.6 | 24.5 | 6,002,771 | +8.41% |