📋 ACI Advanced Chemical Industries PLC
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
-2.04%
191.20 → 187.30 (-3.90 tk)
Highest
211.40
15 Jul 2026
Lowest
176.20
14 Sep 2026
Up and down days
29 / 33
2 unchanged · 64 sessions
📊 Against the rest of the market
ACI
-2.04%
DSEX index
-1.26%
Pharmaceuticals & Chemicals (34 companies)
-5.00%
Ahead of the index by
-0.78%
🎢 How rough the ride was
Deepest fall from a peak
-14.38%
15 Jul 2026 → 14 Sep 2026
Swing, yearly basis
18.1%
Best single day
+2.59% 28 Jun 2026
Worst single day
-3.21% 13 Sep 2026
Longest run of rises
4 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
3,235,600
Average per day
50,556
Money traded, total
651.3 mn tk
Number of trades
25,289
Busiest day
349,937 15 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
25%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (3)
20 Sep 2026 ·
macd cross up
buy 187.80
7 Sep 2026 ·
support hold
buy 189.00
31 Aug 2026 ·
support hold
buy 189.50
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 187.80 | 191.50 | 185.60 | 187.30 | -0.27% | 11,649 | 189 | 2.20 |
| 20 Sep 2026 | 184.30 | 188.90 | 184.40 | 187.80 | +0.81% | 13,533 | 168 | 2.53 |
| 17 Sep 2026 | 185.10 | 186.90 | 183.10 | 186.30 | +1.80% | 14,812 | 189 | 2.74 |
| 16 Sep 2026 | 180.20 | 186.50 | 180.60 | 183.00 | +1.39% | 16,306 | 275 | 3.00 |
| 15 Sep 2026 | 178.00 | 182.00 | 178.00 | 180.50 | +1.40% | 8,973 | 207 | 1.61 |
| 14 Sep 2026 | 180.70 | 184.90 | 176.20 | 178.00 | -1.49% | 9,226 | 217 | 1.66 |
| 13 Sep 2026 | 186.70 | 186.90 | 180.00 | 180.70 | -3.21% | 14,258 | 334 | 2.59 |
| 10 Sep 2026 | 186.20 | 188.80 | 186.20 | 186.70 | -0.05% | 3,124 | 102 | 0.58 |
| 9 Sep 2026 | 189.20 | 189.00 | 185.00 | 186.80 | -1.48% | 17,117 | 347 | 3.19 |
| 8 Sep 2026 | 189.00 | 190.90 | 188.80 | 189.60 | +0.32% | 6,194 | 87 | 1.17 |
| 7 Sep 2026 | 188.70 | 189.80 | 187.50 | 189.00 | +0.16% | 11,629 | 190 | 2.19 |
| 6 Sep 2026 | 189.90 | 190.50 | 188.40 | 188.70 | -0.53% | 8,803 | 198 | 1.67 |
| 3 Sep 2026 | 189.30 | 190.70 | 189.00 | 189.70 | -0.16% | 8,670 | 170 | 1.65 |
| 2 Sep 2026 | 190.20 | 191.00 | 189.00 | 190.00 | -0.05% | 4,382 | 105 | 0.83 |
| 1 Sep 2026 | 189.50 | 191.00 | 189.50 | 190.10 | +0.32% | 11,958 | 126 | 2.27 |
| 31 Aug 2026 | 189.10 | 190.00 | 186.20 | 189.50 | +0.21% | 9,276 | 137 | 1.75 |
| 30 Aug 2026 | 190.10 | 190.10 | 186.00 | 189.10 | -0.53% | 7,830 | 180 | 1.48 |
| 27 Aug 2026 | 190.20 | 194.80 | 189.20 | 190.10 | -0.21% | 10,532 | 192 | 2.01 |
| 25 Aug 2026 | 189.10 | 192.80 | 188.70 | 190.50 | +0.74% | 13,793 | 182 | 2.62 |
| 24 Aug 2026 | 191.10 | 191.20 | 188.70 | 189.10 | -1.05% | 14,537 | 286 | 2.75 |
| 23 Aug 2026 | 196.00 | 196.60 | 184.70 | 191.10 | -2.50% | 28,309 | 331 | 5.45 |
| 20 Aug 2026 | 196.10 | 197.90 | 195.80 | 196.00 | -0.05% | 2,972 | 72 | 0.58 |
| 19 Aug 2026 | 196.00 | 196.50 | 194.80 | 196.10 | +0.05% | 14,668 | 204 | 2.87 |
| 18 Aug 2026 | 198.90 | 198.90 | 195.80 | 196.00 | 0.00% | 15,234 | 244 | 2.99 |
| 17 Aug 2026 | 199.40 | 199.40 | 195.70 | 196.00 | -0.86% | 40,643 | 433 | 7.99 |
| 16 Aug 2026 | 198.40 | 200.00 | 197.00 | 197.70 | -0.25% | 25,426 | 294 | 5.05 |
| 13 Aug 2026 | 201.90 | 201.90 | 197.00 | 198.20 | -0.65% | 61,701 | 618 | 12.25 |
| 12 Aug 2026 | 199.50 | 201.90 | 199.00 | 199.50 | -0.35% | 40,055 | 360 | 8.00 |
| 11 Aug 2026 | 200.30 | 203.00 | 199.50 | 200.20 | +0.50% | 40,442 | 302 | 8.14 |
| 10 Aug 2026 | 200.00 | 202.70 | 198.80 | 199.20 | -0.40% | 27,989 | 402 | 5.58 |
| 9 Aug 2026 | 202.10 | 202.10 | 199.50 | 200.00 | -1.09% | 32,880 | 298 | 6.59 |
| 6 Aug 2026 | 203.70 | 204.00 | 201.10 | 202.20 | -0.74% | 30,642 | 244 | 6.20 |
| 4 Aug 2026 | 205.50 | 206.40 | 202.70 | 203.70 | -0.78% | 29,745 | 357 | 6.09 |
| 3 Aug 2026 | 202.80 | 207.00 | 202.00 | 205.30 | +1.63% | 112,541 | 817 | 23.10 |
| 2 Aug 2026 | 203.00 | 203.00 | 199.50 | 202.00 | +0.90% | 35,916 | 330 | 7.23 |
| 30 Jul 2026 | 202.80 | 202.80 | 199.20 | 200.20 | -0.79% | 36,692 | 450 | 7.34 |
| 29 Jul 2026 | 201.50 | 204.30 | 201.50 | 201.80 | +0.15% | 51,896 | 377 | 10.50 |
| 28 Jul 2026 | 200.90 | 203.90 | 199.60 | 201.50 | +1.00% | 71,264 | 547 | 14.35 |
| 27 Jul 2026 | 199.00 | 201.00 | 198.80 | 199.50 | +0.35% | 50,203 | 415 | 10.03 |
| 26 Jul 2026 | 201.10 | 201.90 | 198.00 | 198.80 | -0.65% | 22,217 | 278 | 4.43 |
| 23 Jul 2026 | 202.20 | 202.60 | 199.80 | 200.10 | -1.09% | 81,360 | 497 | 16.34 |
| 22 Jul 2026 | 206.00 | 206.60 | 202.00 | 202.30 | -1.80% | 59,001 | 489 | 12.00 |
| 21 Jul 2026 | 206.50 | 208.20 | 205.50 | 206.00 | 0.00% | 190,585 | 867 | 39.32 |
| 20 Jul 2026 | 203.60 | 208.90 | 201.00 | 206.00 | +1.03% | 223,357 | 1,154 | 45.90 |
| 19 Jul 2026 | 206.80 | 207.00 | 201.10 | 203.90 | -0.44% | 118,473 | 633 | 24.18 |
| 16 Jul 2026 | 207.50 | 210.90 | 204.00 | 204.80 | -1.49% | 205,451 | 896 | 42.24 |
| 15 Jul 2026 | 205.00 | 211.40 | 205.00 | 207.90 | +2.31% | 349,937 | 1,803 | 72.92 |
| 14 Jul 2026 | 201.10 | 204.00 | 201.10 | 203.20 | -0.25% | 57,904 | 393 | 11.78 |
| 13 Jul 2026 | 203.50 | 203.80 | 203.00 | 203.70 | +0.20% | 70,857 | 357 | 14.41 |
| 12 Jul 2026 | 205.00 | 205.30 | 202.30 | 203.30 | +0.10% | 79,572 | 437 | 16.19 |
| 9 Jul 2026 | 199.50 | 206.80 | 197.00 | 203.10 | +2.47% | 69,219 | 504 | 14.09 |
| 8 Jul 2026 | 202.40 | 202.40 | 198.00 | 198.20 | -1.39% | 28,421 | 404 | 5.67 |
| 7 Jul 2026 | 202.60 | 202.70 | 200.00 | 201.00 | -0.59% | 42,056 | 332 | 8.48 |
| 6 Jul 2026 | 201.00 | 205.20 | 200.10 | 202.20 | +0.65% | 67,850 | 489 | 13.79 |
| 5 Jul 2026 | 200.10 | 201.90 | 198.00 | 200.90 | +0.40% | 56,707 | 424 | 11.37 |
| 2 Jul 2026 | 205.00 | 205.00 | 199.70 | 200.10 | -0.89% | 78,727 | 509 | 15.77 |
| 30 Jun 2026 | 198.70 | 202.50 | 197.60 | 201.90 | +1.87% | 111,507 | 803 | 22.38 |
| 29 Jun 2026 | 198.70 | 199.00 | 196.20 | 198.20 | +0.10% | 67,025 | 552 | 13.25 |
| 28 Jun 2026 | 192.50 | 198.50 | 190.90 | 198.00 | +2.59% | 109,779 | 791 | 21.51 |
| 25 Jun 2026 | 191.40 | 193.50 | 190.40 | 193.00 | +0.84% | 36,135 | 292 | 6.93 |
| 24 Jun 2026 | 193.90 | 193.90 | 190.00 | 191.40 | -0.88% | 39,706 | 312 | 7.63 |
| 23 Jun 2026 | 189.10 | 193.60 | 189.00 | 193.10 | +2.12% | 41,654 | 340 | 8.00 |
| 22 Jun 2026 | 191.00 | 191.90 | 189.00 | 189.10 | -1.15% | 28,670 | 399 | 5.44 |
| 21 Jun 2026 | 191.20 | 192.60 | 191.00 | 191.30 | +0.05% | 33,610 | 358 | 6.44 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.