DSE : AMBEEPHA
Ambee Pharmaceuticals PLC — Price history
Pharmaceutical Preparations · Bangladesh
Last price 730.7 BDT (At close: Oct 29, 2026) · Market cap 1.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Ambee Pharmaceuticals PLC (AMBEEPHA) closed at 730.7 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 | 736.7 | 736.7 | 730.1 | 730.7 | 449 | -0.79% |
| 2026-10-28 | 740.7 | 748 | 735.1 | 736.5 | 399 | -0.57% |
| 2026-10-27 | 732.4 | 756.6 | 732.3 | 740.7 | 459 | +0.97% |
| 2026-10-26 | 738.8 | 738.8 | 731 | 733.6 | 211 | -0.10% |
| 2026-10-25 | 732.5 | 745 | 731 | 734.3 | 113 | -0.30% |
| 2026-10-19 | 747.5 | 747.5 | 734.3 | 736.5 | 6 | -0.23% |
| 2026-10-17 | 740.1 | 747 | 731 | 738.2 | 116 | -0.18% |
| 2026-10-15 | 744.9 | 749.7 | 735.2 | 739.5 | 175 | -0.03% |
| 2026-10-14 | 739.7 | 744.9 | 735 | 739.7 | 719 | +0.67% |
| 2026-10-13 | 736 | 754.9 | 733 | 734.8 | 922 | -0.38% |
| 2026-10-12 | 740.6 | 750.8 | 735 | 737.6 | 2,093 | -1.42% |
| 2026-10-11 | 752.5 | 754 | 745 | 748.2 | 292 | -0.51% |
| 2026-10-08 | 770 | 770 | 745 | 752 | 256 | +1.22% |
| 2026-10-07 | 752.6 | 752.6 | 740 | 742.9 | 638 | +0.62% |
| 2026-10-06 | 738 | 748.7 | 737.5 | 738.3 | 456 | -0.34% |
| 2026-10-05 | 744.1 | 744.2 | 739.5 | 740.8 | 435 | -0.44% |
| 2026-10-04 | 760.9 | 760.9 | 743 | 744.1 | 83 | +0.36% |
| 2026-10-01 | 741.4 | 749.3 | 740.3 | 741.4 | 554 | -1.33% |
| 2026-09-30 | 751.4 | 755 | 737 | 751.4 | 209 | +1.29% |
| 2026-09-29 | 699.2 | 748 | 699.2 | 741.8 | 400 | -0.97% |
| 2026-09-28 | 779.8 | 779.8 | 745.2 | 749.1 | 817 | -0.23% |
| 2026-09-27 | 757 | 763.8 | 750 | 750.8 | 881 | -0.75% |
| 2026-09-24 | 756.5 | 766.9 | 754 | 756.5 | 271 | -0.67% |
| 2026-09-23 | 780 | 780 | 761.1 | 761.6 | 555 | +0.25% |
| 2026-09-22 | 775 | 775 | 759 | 759.7 | 966 | -0.17% |
| 2026-09-21 | 777.9 | 777.9 | 757.3 | 761 | 932 | +0.24% |
| 2026-09-20 | 758.6 | 772 | 754.9 | 759.2 | 1,101 | +0.08% |
| 2026-09-17 | 764.9 | 764.9 | 755 | 758.6 | 449 | -0.09% |
| 2026-09-16 | 769.8 | 787 | 750 | 759.3 | 707 | +2.04% |
| 2026-09-15 | 749.9 | 759 | 736 | 744.1 | 1,526 | +1.67% |
| 2026-09-14 | 731.9 | 769.8 | 730 | 731.9 | 999 | -0.03% |
| 2026-09-13 | 760 | 760 | 720.1 | 732.1 | 2,099 | -3.16% |
| 2026-09-10 | 780 | 790 | 750 | 756 | 2,222 | +0.47% |
| 2026-09-09 | 768 | 798 | 750 | 752.5 | 878 | -0.05% |
| 2026-09-08 | 752.3 | 763.9 | 752.3 | 752.9 | 1,138 | -0.57% |
| 2026-09-07 | 760.1 | 769.7 | 751.3 | 757.2 | 952 | -0.26% |
| 2026-09-06 | 758.5 | 799.9 | 758.5 | 759.2 | 882 | +1.77% |
| 2026-09-03 | 746 | 765 | 742.2 | 746 | 1,521 | -0.33% |
| 2026-09-02 | 750.3 | 769.8 | 746.5 | 748.5 | 1,528 | -0.23% |
| 2026-09-01 | 756.1 | 766.9 | 747.7 | 750.2 | 1,505 | -0.69% |
| 2026-08-31 | 752.9 | 758 | 752 | 755.4 | 422 | +0.33% |
| 2026-08-30 | 753.6 | 759 | 750.1 | 752.9 | 420 | -0.09% |
| 2026-08-27 | 753.6 | 770 | 752.1 | 753.6 | 769 | -0.20% |
| 2026-08-25 | 769.5 | 774 | 750.3 | 755.1 | 713 | -1.05% |
| 2026-08-24 | 763.1 | 768 | 761.1 | 763.1 | 254 | -0.42% |
| 2026-08-23 | 781.3 | 788.1 | 766.1 | 766.3 | 1,640 | -1.94% |
| 2026-08-20 | 781.5 | 794.9 | 780 | 781.5 | 586 | -0.94% |
| 2026-08-19 | 785.1 | 799 | 785 | 788.9 | 102 | +1.54% |
| 2026-08-18 | 776.9 | 806 | 765 | 776.9 | 2,834 | -0.49% |
| 2026-08-17 | 780.7 | 800 | 780 | 780.7 | 506 | -1.24% |
| 2026-08-16 | 808 | 808 | 790 | 790.5 | 163 | -1.53% |
| 2026-08-13 | 799 | 804.7 | 799 | 802.8 | 72 | +1.31% |
| 2026-08-12 | 792.4 | 797 | 791.1 | 792.4 | 388 | -0.54% |
| 2026-08-11 | 796.7 | 805 | 790 | 796.7 | 416 | +0.39% |
| 2026-08-10 | 793.6 | 805 | 791 | 793.6 | 525 | -1.38% |
| 2026-08-09 | 811.1 | 814 | 802 | 804.7 | 775 | -0.37% |
| 2026-08-06 | 815 | 815 | 807 | 807.7 | 418 | -1.46% |
| 2026-08-04 | 814.8 | 820 | 806.4 | 819.7 | 950 | +0.61% |
| 2026-08-03 | 809.9 | 816.8 | 809.9 | 814.7 | 332 | +0.67% |
| 2026-08-02 | 806.1 | 812 | 806.1 | 809.3 | 1,427 | -0.46% |
| 2026-07-30 | 815.1 | 823.7 | 806 | 813 | 457 | -0.59% |
| 2026-07-29 | 824.2 | 824.2 | 815.1 | 817.8 | 810 | -1.03% |
| 2026-07-28 | 826.3 | 830 | 803 | 826.3 | 1,999 | +2.99% |
| 2026-07-27 | 800 | 806.9 | 799 | 802.3 | 870 | +1.36% |
| 2026-07-26 | 802 | 809.9 | 789.8 | 791.5 | 967 | -1.86% |
| 2026-07-23 | 818 | 818 | 800 | 806.5 | 970 | -2.12% |
| 2026-07-22 | 833 | 842 | 820.1 | 824 | 3,695 | -1.08% |
| 2026-07-21 | 824.9 | 847 | 811.6 | 833 | 3,976 | +2.88% |
| 2026-07-20 | 808 | 816 | 806.1 | 809.7 | 2,898 | -0.38% |
| 2026-07-19 | 833 | 833 | 801.6 | 812.8 | 4,654 | -1.23% |
| 2026-07-16 | 805 | 833 | 790 | 822.9 | 12,480 | +4.03% |
| 2026-07-15 | 769 | 796 | 768.1 | 791 | 5,963 | +2.51% |
| 2026-07-14 | 777.9 | 778 | 767.3 | 771.6 | 1,683 | +0.38% |
| 2026-07-13 | 772.7 | 772.7 | 762 | 768.7 | 1,750 | +1.48% |
| 2026-07-12 | 760.8 | 760.8 | 757 | 757.5 | 122 | -0.42% |
| 2026-07-09 | 760.7 | 767.9 | 757 | 760.7 | 1,544 | -0.48% |
| 2026-07-08 | 764.4 | 777.9 | 757 | 764.4 | 1,607 | -1.76% |
| 2026-07-07 | 760 | 780 | 760 | 778.1 | 2,009 | +1.83% |
| 2026-07-06 | 752.1 | 765.7 | 752.1 | 764.1 | 1,004 | +1.33% |
| 2026-07-05 | 754 | 754.5 | 751.1 | 754.1 | 2,093 | +0.01% |
| 2026-07-02 | 755.1 | 759 | 753 | 754 | 1,260 | -0.33% |
| 2026-06-30 | 767.1 | 767.1 | 755 | 756.5 | 1,905 | +0.36% |
| 2026-06-29 | 764 | 764 | 753 | 753.8 | 3,144 | -0.25% |
| 2026-06-28 | 761 | 761.2 | 750.1 | 755.7 | 1,230 | -0.08% |
| 2026-06-25 | 756.3 | 756.6 | 755 | 756.3 | 899 | +0.31% |
| 2026-06-24 | 754.7 | 755.4 | 753.9 | 754 | 426 | -0.08% |
| 2026-06-23 | 753.5 | 765 | 753.5 | 754.6 | 346 | +0.51% |
| 2026-06-22 | 770 | 770 | 750 | 750.8 | 573 | -0.79% |
| 2026-06-21 | 761.2 | 769.7 | 756 | 756.8 | 2,245 | -0.58% |
| 2026-06-18 | 765 | 765.2 | 760.5 | 761.2 | 984 | -0.10% |
| 2026-06-17 | 762 | 768 | 762 | 762 | 1,081 | -0.13% |
| 2026-06-16 | 778.6 | 778.6 | 762 | 763 | 2,253 | -0.07% |
| 2026-06-15 | 760.2 | 770 | 760.2 | 763.5 | 736 | -1.55% |
| 2026-06-14 | 760.8 | 782 | 760.8 | 775.5 | 880 | +2.16% |
| 2026-06-11 | 759.1 | 780.5 | 755 | 759.1 | 2,326 | -2.72% |
| 2026-06-10 | 780.3 | 800 | 779 | 780.3 | 3,868 | +0.23% |
| 2026-06-09 | 778.5 | 790 | 771.6 | 778.5 | 937 | +0.52% |
| 2026-06-08 | 772.1 | 778.5 | 760 | 774.5 | 1,745 | -0.63% |
| 2026-06-07 | 780 | 786 | 774 | 779.4 | 274 | +0.59% |
| 2026-06-04 | 789 | 789 | 770.2 | 774.8 | 814 | +0.08% |
| 2026-06-03 | 774.2 | 790 | 771.6 | 774.2 | 919 | -1.43% |
| 2026-06-02 | 770.4 | 790 | 770.4 | 785.4 | 1,250 | +1.19% |
| 2026-06-01 | 778 | 778 | 771.4 | 776.2 | 557 | -0.23% |
| 2026-05-24 | 777 | 779.8 | 775.7 | 778 | 497 | -0.23% |
| 2026-05-23 | 777.9 | 787 | 777.9 | 779.8 | 343 | +0.62% |
| 2026-05-21 | 775 | 789.4 | 774 | 775 | 729 | -1.03% |
| 2026-05-20 | 779.8 | 800 | 779.8 | 783.1 | 2,258 | +1.98% |
| 2026-05-19 | 767.9 | 785 | 761.2 | 767.9 | 1,680 | -1.49% |
| 2026-05-18 | 779.5 | 800 | 777.3 | 779.5 | 1,942 | -0.97% |
| 2026-05-17 | 785 | 819 | 772.1 | 787.1 | 4,443 | +1.07% |
| 2026-05-14 | 778.8 | 788 | 762 | 778.8 | 5,325 | +2.98% |
| 2026-05-13 | 775 | 779 | 754 | 756.3 | 1,202 | -0.47% |
| 2026-05-12 | 759.9 | 767.2 | 753 | 759.9 | 1,211 | -0.45% |
| 2026-05-11 | 763.3 | 764.9 | 755 | 763.3 | 485 | +0.35% |
| 2026-05-10 | 750.3 | 761.6 | 750.3 | 760.6 | 258 | +1.24% |
| 2026-05-07 | 753.1 | 753.1 | 751.1 | 751.3 | 1,360 | -0.48% |
| 2026-05-06 | 754.9 | 760 | 754 | 754.9 | 2,117 | -0.05% |
| 2026-05-05 | 754.5 | 759 | 754.5 | 755.3 | 326 | +0.05% |
| 2026-05-04 | 762 | 762 | 753 | 754.9 | 761 | +0.33% |
| 2026-05-03 | 762.9 | 763.9 | 751.4 | 752.4 | 608 | -0.05% |