📋 ACIFORMULA ACI Formulations PLC

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
+11.58%
143.40 → 160.00 (+16.60 tk)
Highest
189.20
20 Jul 2026
Lowest
141.90
23 Jun 2026
Up and down days
33 / 31
0 unchanged · 64 sessions
📊 Against the rest of the market
ACIFORMULA +11.58%
DSEX index -1.05%
Pharmaceuticals & Chemicals (34 companies) -4.61%
Ahead of the index by +12.63%
🎢 How rough the ride was
Deepest fall from a peak -21.39% 20 Jul 2026 → 8 Sep 2026
Swing, yearly basis 37.8%
Best single day +9.96% 15 Jul 2026
Worst single day -3.40% 21 Jul 2026
Longest run of rises 6 days
Longest run of falls 4 days
💰 How much was traded
Shares traded, total 19,948,592
Average per day 311,697
Money traded, total 3,417.0 mn tk
Number of trades 75,403
Busiest day 1,685,815 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 (1)
16 Sep 2026 · macd cross up buy 155.50
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 160.60 161.00 158.10 160.00 -0.37% 75,985 341 12.13
20 Sep 2026 155.10 163.00 154.50 160.60 +3.55% 291,841 1,177 46.45
17 Sep 2026 155.50 156.00 153.10 155.10 -0.26% 73,226 579 11.33
16 Sep 2026 152.00 157.70 152.20 155.50 +2.30% 150,270 908 23.36
15 Sep 2026 149.70 152.90 150.20 152.00 -0.91% 122,317 481 18.54
14 Sep 2026 151.30 154.90 147.90 153.40 +0.26% 141,371 674 21.47
13 Sep 2026 153.20 153.50 150.40 153.00 -0.13% 141,948 565 21.49
10 Sep 2026 152.70 157.70 150.20 153.20 +0.33% 133,701 864 20.77
9 Sep 2026 148.10 153.80 147.00 152.70 +3.11% 139,974 747 21.18
8 Sep 2026 151.90 154.40 147.30 148.10 -3.20% 88,788 559 13.43
7 Sep 2026 150.20 153.30 145.00 153.00 +1.86% 147,760 770 22.00
6 Sep 2026 155.40 156.70 149.00 150.20 -3.35% 115,413 653 17.52
3 Sep 2026 158.10 159.90 154.80 155.40 -2.26% 124,520 662 19.51
2 Sep 2026 155.90 159.00 154.70 159.00 +1.99% 114,670 563 17.94
1 Sep 2026 153.80 159.60 155.00 155.90 +1.37% 89,554 480 14.09
31 Aug 2026 154.10 156.50 152.70 153.80 +0.20% 170,242 776 26.26
30 Aug 2026 158.70 159.00 152.80 153.50 -3.28% 139,566 575 21.70
27 Aug 2026 160.80 162.20 155.20 158.70 -1.55% 115,823 615 18.52
25 Aug 2026 159.90 162.40 159.00 161.20 +0.81% 120,012 529 19.29
24 Aug 2026 164.90 166.90 159.00 159.90 -3.03% 202,461 1,043 32.71
23 Aug 2026 168.50 169.50 163.50 164.90 -2.66% 172,068 819 28.73
20 Aug 2026 167.70 170.50 167.00 169.40 +1.01% 207,857 906 35.00
19 Aug 2026 167.60 169.00 165.60 167.70 +0.06% 341,743 1,244 57.24
18 Aug 2026 170.30 173.30 166.50 167.60 -1.59% 303,118 1,322 51.40
17 Aug 2026 172.40 176.40 169.30 170.30 -2.57% 370,089 1,629 63.67
16 Aug 2026 175.10 179.60 174.00 174.80 -1.91% 427,100 1,728 75.19
13 Aug 2026 174.90 180.70 173.00 178.20 +2.35% 769,489 2,428 137.01
12 Aug 2026 178.00 178.70 173.70 174.10 -1.80% 294,419 1,371 51.73
11 Aug 2026 171.90 180.20 171.90 177.30 +3.56% 626,443 2,729 111.02
10 Aug 2026 172.90 173.00 168.00 171.20 +0.12% 223,806 1,398 38.23
9 Aug 2026 170.50 174.10 170.30 171.00 +0.41% 194,971 1,244 33.51
6 Aug 2026 175.70 175.90 169.70 170.30 -2.41% 484,147 2,316 83.33
4 Aug 2026 178.10 179.80 173.00 174.50 -2.02% 425,402 1,881 74.74
3 Aug 2026 179.30 183.80 176.00 178.10 -0.45% 1,551,851 3,400 280.40
2 Aug 2026 173.50 180.90 171.80 178.90 +3.95% 1,378,347 2,869 246.89
30 Jul 2026 167.30 174.30 166.00 172.10 +2.08% 212,294 1,137 36.04
29 Jul 2026 173.20 173.20 167.30 168.60 -1.75% 241,993 1,445 41.12
28 Jul 2026 172.10 175.10 171.00 171.60 -0.23% 342,637 1,707 59.20
27 Jul 2026 169.60 176.50 169.60 172.00 +1.42% 265,428 1,155 45.90
26 Jul 2026 175.00 175.00 168.00 169.60 -2.02% 266,709 1,263 45.32
23 Jul 2026 175.00 177.80 170.40 173.10 -2.26% 386,052 2,045 66.88
22 Jul 2026 175.30 184.70 175.30 177.10 -2.69% 595,586 2,594 106.99
21 Jul 2026 188.50 189.00 181.00 182.00 -3.40% 470,370 2,366 86.56
20 Jul 2026 180.30 189.20 179.20 188.40 +4.67% 1,262,236 3,759 234.00
19 Jul 2026 174.00 181.80 172.00 180.00 +2.51% 1,001,043 3,358 178.41
16 Jul 2026 176.00 180.10 171.90 175.60 +1.33% 913,805 2,786 161.86
15 Jul 2026 158.40 173.30 158.40 173.30 +9.96% 1,685,815 2,395 289.23
14 Jul 2026 153.50 158.10 153.20 157.60 +2.40% 186,855 760 29.16
13 Jul 2026 156.30 156.40 153.10 153.90 -1.22% 70,784 360 10.90
12 Jul 2026 153.50 157.00 153.00 155.80 +1.90% 97,744 497 15.12
9 Jul 2026 151.90 153.50 150.50 152.90 +1.39% 90,721 426 13.82
8 Jul 2026 152.00 152.90 150.50 150.80 -0.33% 30,154 163 4.56
7 Jul 2026 154.50 154.50 151.00 151.30 -1.88% 106,710 423 16.23
6 Jul 2026 158.30 158.30 153.00 154.20 -1.03% 102,014 554 15.82
5 Jul 2026 152.00 157.50 151.00 155.80 +1.96% 132,718 701 20.48
2 Jul 2026 154.40 155.60 151.80 152.80 -1.04% 82,018 467 12.55
30 Jun 2026 152.00 155.60 152.00 154.40 +1.91% 206,845 810 31.74
29 Jun 2026 150.00 152.70 148.50 151.50 +0.73% 176,658 674 26.55
28 Jun 2026 149.40 154.10 147.50 150.40 +0.87% 155,320 681 23.42
25 Jun 2026 145.80 149.40 145.00 149.10 +2.83% 150,505 675 22.18
24 Jun 2026 145.20 145.60 143.80 145.00 +0.42% 54,125 359 7.84
23 Jun 2026 143.90 145.80 141.90 144.40 +1.40% 88,854 338 12.79
22 Jun 2026 142.60 144.80 142.00 142.40 -0.35% 52,619 374 7.52
21 Jun 2026 143.30 144.40 142.90 142.90 -0.35% 49,688 286 7.12

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.