Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 48.30
+2.20 (4.77%)
At close: Aug 11, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 46.10 | 48.50 | 46.10 | 48.30 | 48.30 | 4.77% | 2,407,235 |
| Aug 10, 2025 | 46.10 | 46.70 | 45.90 | 46.10 | 46.10 | - | 1,077,323 |
| Aug 7, 2025 | 46.40 | 46.90 | 46.00 | 46.10 | 46.10 | -0.65% | 910,990 |
| Aug 6, 2025 | 46.50 | 47.00 | 46.30 | 46.40 | 46.40 | - | 692,091 |
| Aug 4, 2025 | 47.00 | 47.20 | 46.30 | 46.40 | 46.40 | -0.64% | 957,229 |
| Aug 3, 2025 | 47.50 | 47.50 | 46.50 | 46.70 | 46.70 | 0.21% | 1,566,761 |
| Jul 31, 2025 | 46.80 | 47.40 | 46.50 | 46.60 | 46.60 | -0.21% | 1,218,594 |
| Jul 30, 2025 | 46.30 | 47.20 | 46.20 | 46.70 | 46.70 | 1.30% | 844,022 |
| Jul 29, 2025 | 47.40 | 47.50 | 46.00 | 46.10 | 46.10 | -2.33% | 1,569,889 |
| Jul 28, 2025 | 47.80 | 48.20 | 47.10 | 47.20 | 47.20 | -1.05% | 976,859 |
| Jul 27, 2025 | 48.00 | 48.50 | 47.60 | 47.70 | 47.70 | 0.21% | 1,401,211 |
| Jul 24, 2025 | 48.20 | 48.20 | 47.50 | 47.60 | 47.60 | 0.21% | 1,003,482 |
| Jul 23, 2025 | 48.20 | 48.50 | 47.10 | 47.50 | 47.50 | -0.84% | 1,527,372 |
| Jul 22, 2025 | 48.10 | 48.70 | 47.80 | 47.90 | 47.90 | 0.21% | 1,550,953 |
| Jul 21, 2025 | 49.10 | 49.30 | 47.60 | 47.80 | 47.80 | -2.25% | 2,076,979 |
| Jul 20, 2025 | 49.70 | 49.70 | 48.60 | 48.90 | 48.90 | -1.41% | 1,773,985 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.40 | 49.60 | 49.60 | -0.20% | 2,052,511 |
| Jul 16, 2025 | 49.40 | 49.90 | 49.00 | 49.70 | 49.70 | 0.81% | 1,697,386 |
| Jul 15, 2025 | 49.60 | 50.30 | 49.10 | 49.30 | 49.30 | -0.60% | 2,441,755 |
| Jul 14, 2025 | 50.40 | 51.00 | 49.10 | 49.60 | 49.60 | -1.20% | 2,143,803 |
| Jul 13, 2025 | 50.00 | 50.80 | 49.80 | 50.20 | 50.20 | - | 2,825,923 |
| Jul 10, 2025 | 51.10 | 51.80 | 50.00 | 50.20 | 50.20 | -1.38% | 3,126,876 |
| Jul 9, 2025 | 49.40 | 51.30 | 49.40 | 50.90 | 50.90 | 3.67% | 3,324,817 |
| Jul 8, 2025 | 49.00 | 49.40 | 48.50 | 49.10 | 49.10 | 0.41% | 2,374,629 |
| Jul 7, 2025 | 49.50 | 50.10 | 48.70 | 48.90 | 48.90 | -0.81% | 2,383,932 |
| Jul 3, 2025 | 50.00 | 50.00 | 48.50 | 49.30 | 49.30 | -0.60% | 2,645,509 |
| Jul 2, 2025 | 48.80 | 51.40 | 48.80 | 49.60 | 49.60 | 2.69% | 4,018,323 |
| Jun 30, 2025 | 47.90 | 48.70 | 47.10 | 48.30 | 48.30 | 1.47% | 2,754,706 |
| Jun 29, 2025 | 46.90 | 48.40 | 46.80 | 47.60 | 47.60 | 2.81% | 3,733,651 |
| Jun 26, 2025 | 45.60 | 46.80 | 45.60 | 46.30 | 46.30 | 2.21% | 2,798,904 |
| Jun 25, 2025 | 45.30 | 45.70 | 45.00 | 45.30 | 45.30 | 0.44% | 1,778,677 |
| Jun 24, 2025 | 45.50 | 46.20 | 44.90 | 45.10 | 45.10 | - | 2,428,165 |
| Jun 23, 2025 | 44.20 | 45.40 | 43.80 | 45.10 | 45.10 | 2.27% | 1,554,324 |
| Jun 22, 2025 | 45.50 | 45.50 | 43.90 | 44.10 | 44.10 | -3.71% | 2,149,983 |
| Jun 19, 2025 | 46.40 | 47.70 | 45.50 | 45.80 | 45.80 | -0.43% | 2,861,181 |
| Jun 18, 2025 | 44.90 | 46.60 | 44.20 | 46.00 | 46.00 | 2.68% | 2,958,085 |
| Jun 17, 2025 | 46.00 | 46.30 | 44.60 | 44.80 | 44.80 | -3.03% | 2,441,049 |
| Jun 16, 2025 | 46.00 | 47.50 | 45.60 | 46.20 | 46.20 | 1.32% | 3,264,799 |
| Jun 15, 2025 | 41.50 | 45.60 | 40.70 | 45.60 | 45.60 | 9.88% | 3,168,181 |
| Jun 4, 2025 | 41.20 | 41.60 | 40.60 | 41.50 | 41.50 | 0.97% | 984,191 |
| Jun 3, 2025 | 42.10 | 42.30 | 41.00 | 41.10 | 41.10 | -2.14% | 1,327,293 |
| Jun 2, 2025 | 42.00 | 42.70 | 41.80 | 42.00 | 42.00 | - | 1,403,320 |
| Jun 1, 2025 | 42.50 | 42.70 | 41.80 | 42.00 | 42.00 | -0.24% | 1,220,701 |
| May 29, 2025 | 41.60 | 42.70 | 40.80 | 42.10 | 42.10 | 1.69% | 1,498,334 |
| May 28, 2025 | 44.50 | 44.50 | 40.50 | 41.40 | 41.40 | -4.83% | 2,482,465 |
| May 27, 2025 | 44.80 | 45.30 | 43.40 | 43.50 | 43.50 | -2.68% | 1,881,551 |
| May 26, 2025 | 45.60 | 45.80 | 44.50 | 44.70 | 44.70 | -1.11% | 1,673,550 |
| May 25, 2025 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | 0.22% | 1,608,311 |
| May 24, 2025 | 45.00 | 46.30 | 44.80 | 45.10 | 45.10 | -0.66% | 1,962,983 |
| May 22, 2025 | 48.00 | 48.00 | 44.90 | 45.40 | 45.40 | -3.40% | 3,220,078 |