Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 32.30
-0.10 (-0.31%)
At close: Mar 25, 2026
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 32.30 | 32.80 | 31.10 | 32.30 | 32.30 | -0.31% | 181,530 |
| Mar 24, 2026 | 32.40 | 32.50 | 31.80 | 32.40 | 32.40 | 0.31% | 285,983 |
| Mar 16, 2026 | 31.10 | 32.50 | 31.10 | 32.30 | 32.30 | 2.87% | 308,125 |
| Mar 15, 2026 | 31.50 | 31.90 | 31.20 | 31.40 | 31.40 | -0.32% | 338,489 |
| Mar 12, 2026 | 31.50 | 31.60 | 30.50 | 31.50 | 31.50 | 3.28% | 155,717 |
| Mar 11, 2026 | 30.50 | 30.80 | 30.00 | 30.50 | 30.50 | 0.33% | 177,402 |
| Mar 10, 2026 | 30.40 | 30.90 | 29.90 | 30.40 | 30.40 | 0.66% | 277,326 |
| Mar 9, 2026 | 30.20 | 30.60 | 29.00 | 30.20 | 30.20 | 3.78% | 189,037 |
| Mar 8, 2026 | 30.80 | 30.80 | 29.00 | 29.10 | 29.10 | -5.83% | 294,176 |
| Mar 5, 2026 | 32.20 | 32.20 | 30.80 | 30.90 | 30.90 | -1.28% | 153,974 |
| Mar 4, 2026 | 31.10 | 32.00 | 30.90 | 31.30 | 31.30 | 0.64% | 124,553 |
| Mar 3, 2026 | 32.60 | 32.90 | 31.00 | 31.10 | 31.10 | -4.60% | 388,423 |
| Mar 2, 2026 | 32.20 | 33.20 | 32.20 | 32.60 | 32.60 | 1.24% | 385,989 |
| Mar 1, 2026 | 32.00 | 32.80 | 30.70 | 32.20 | 32.20 | -3.59% | 335,482 |
| Feb 26, 2026 | 32.00 | 34.00 | 32.00 | 33.40 | 33.40 | 4.70% | 575,297 |
| Feb 25, 2026 | 31.20 | 32.10 | 31.10 | 31.90 | 31.90 | 2.57% | 422,123 |
| Feb 24, 2026 | 30.90 | 31.50 | 30.90 | 31.10 | 31.10 | 0.97% | 224,963 |
| Feb 23, 2026 | 30.50 | 31.20 | 29.90 | 30.80 | 30.80 | 0.65% | 94,632 |
| Feb 22, 2026 | 30.80 | 31.50 | 30.30 | 30.60 | 30.60 | -0.33% | 178,848 |
| Feb 19, 2026 | 31.90 | 32.30 | 30.50 | 30.70 | 30.70 | -3.76% | 176,494 |
| Feb 18, 2026 | 32.50 | 32.60 | 31.70 | 31.90 | 31.90 | -1.24% | 216,107 |
| Feb 17, 2026 | 32.10 | 32.80 | 31.80 | 32.30 | 32.30 | 0.62% | 359,670 |
| Feb 16, 2026 | 32.80 | 33.50 | 32.00 | 32.10 | 32.10 | -2.13% | 454,548 |
| Feb 15, 2026 | 32.30 | 33.90 | 32.20 | 32.80 | 32.80 | 4.13% | 389,482 |
| Feb 10, 2026 | 31.00 | 31.60 | 31.00 | 31.50 | 31.50 | 2.94% | 280,339 |
| Feb 9, 2026 | 30.60 | 30.90 | 30.00 | 30.60 | 30.60 | 2.00% | 264,768 |
| Feb 8, 2026 | 30.50 | 30.50 | 29.80 | 30.00 | 30.00 | -0.33% | 175,837 |
| Feb 5, 2026 | 30.10 | 30.80 | 30.00 | 30.10 | 30.10 | -0.66% | 160,406 |
| Feb 3, 2026 | 30.00 | 30.60 | 29.90 | 30.30 | 30.30 | 1.34% | 126,839 |
| Feb 2, 2026 | 29.90 | 30.70 | 29.80 | 29.90 | 29.90 | -0.66% | 249,163 |
| Feb 1, 2026 | 30.40 | 30.90 | 30.10 | 30.10 | 30.10 | -0.33% | 143,396 |
| Jan 29, 2026 | 30.20 | 31.00 | 30.10 | 30.20 | 30.20 | -0.33% | 168,259 |
| Jan 28, 2026 | 31.40 | 31.40 | 30.20 | 30.30 | 30.30 | -2.57% | 310,460 |
| Jan 27, 2026 | 31.60 | 32.00 | 30.90 | 31.10 | 31.10 | 0.65% | 263,967 |
| Jan 26, 2026 | 30.90 | 31.40 | 29.50 | 30.90 | 30.90 | 2.66% | 207,195 |
| Jan 25, 2026 | 31.10 | 31.10 | 29.50 | 30.10 | 30.10 | -3.22% | 308,309 |
| Jan 22, 2026 | 31.80 | 31.80 | 31.00 | 31.10 | 31.10 | -0.32% | 230,670 |
| Jan 21, 2026 | 32.40 | 32.60 | 30.70 | 31.20 | 31.20 | -3.70% | 368,912 |
| Jan 20, 2026 | 32.60 | 33.30 | 32.10 | 32.40 | 32.40 | 0.31% | 452,750 |
| Jan 19, 2026 | 30.40 | 32.70 | 30.30 | 32.30 | 32.30 | 7.67% | 721,599 |
| Jan 18, 2026 | 29.20 | 30.50 | 29.20 | 30.00 | 30.00 | 2.74% | 547,635 |
| Jan 15, 2026 | 31.50 | 31.70 | 28.90 | 29.20 | 29.20 | -7.01% | 507,935 |
| Jan 14, 2026 | 32.50 | 33.00 | 29.40 | 31.40 | 31.40 | -3.09% | 868,164 |
| Jan 13, 2026 | 32.40 | 36.70 | 32.40 | 32.40 | 32.40 | -10.00% | 1,121,658 |
| Jan 12, 2026 | 36.30 | 37.10 | 35.80 | 36.00 | 36.00 | -1.91% | 239,097 |
| Jan 11, 2026 | 37.90 | 37.90 | 36.30 | 36.70 | 36.70 | -3.42% | 433,770 |
| Jan 8, 2026 | 38.00 | 38.90 | 37.50 | 38.00 | 38.00 | -1.30% | 240,775 |
| Jan 7, 2026 | 38.50 | 38.80 | 36.80 | 38.50 | 38.50 | 4.34% | 343,300 |
| Jan 6, 2026 | 34.50 | 37.80 | 34.50 | 36.90 | 36.90 | -3.66% | 1,489,163 |
| Jan 5, 2026 | 38.30 | 42.50 | 38.30 | 38.30 | 38.30 | -9.88% | 166,486 |