Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 51.60
-2.00 (-3.73%)
At close: Nov 3, 2025
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 53.90 | 54.00 | 51.30 | 51.60 | 51.60 | -3.73% | 1,278,730 |
| Nov 2, 2025 | 52.50 | 54.60 | 52.50 | 53.60 | 53.60 | 3.28% | 1,968,958 |
| Oct 30, 2025 | 51.20 | 52.50 | 50.70 | 51.90 | 51.90 | 1.76% | 991,525 |
| Oct 29, 2025 | 49.90 | 51.60 | 49.50 | 51.00 | 51.00 | 3.87% | 859,546 |
| Oct 28, 2025 | 50.40 | 50.40 | 48.70 | 49.10 | 49.10 | -1.60% | 589,694 |
| Oct 27, 2025 | 51.30 | 52.40 | 49.70 | 49.90 | 49.90 | -3.29% | 983,333 |
| Oct 26, 2025 | 47.50 | 51.90 | 47.50 | 51.60 | 51.60 | 9.09% | 1,528,366 |
| Oct 23, 2025 | 46.20 | 47.50 | 46.20 | 47.30 | 47.30 | 2.60% | 452,904 |
| Oct 22, 2025 | 46.10 | 47.00 | 45.30 | 46.10 | 46.10 | 0.22% | 429,951 |
| Oct 21, 2025 | 47.30 | 47.60 | 45.50 | 46.00 | 46.00 | -1.92% | 517,219 |
| Oct 20, 2025 | 45.60 | 47.30 | 44.30 | 46.90 | 46.90 | 3.30% | 622,016 |
| Oct 19, 2025 | 46.40 | 46.90 | 45.10 | 45.40 | 45.40 | -1.94% | 422,426 |
| Oct 16, 2025 | 47.50 | 47.50 | 45.60 | 46.30 | 46.30 | -1.07% | 536,068 |
| Oct 15, 2025 | 49.00 | 49.40 | 46.60 | 46.80 | 46.80 | -4.68% | 669,408 |
| Oct 14, 2025 | 50.00 | 50.70 | 48.60 | 49.10 | 49.10 | -0.81% | 521,555 |
| Oct 13, 2025 | 49.10 | 49.90 | 48.60 | 49.50 | 49.50 | 1.85% | 494,020 |
| Oct 12, 2025 | 50.70 | 51.00 | 48.00 | 48.60 | 48.60 | -3.95% | 599,133 |
| Oct 9, 2025 | 52.60 | 52.90 | 50.50 | 50.60 | 50.60 | -3.07% | 672,886 |
| Oct 8, 2025 | 53.00 | 53.00 | 51.90 | 52.20 | 52.20 | -1.32% | 621,253 |
| Oct 7, 2025 | 54.50 | 54.50 | 52.70 | 52.90 | 52.90 | -1.86% | 720,232 |
| Oct 6, 2025 | 53.90 | 54.80 | 53.70 | 53.90 | 53.90 | 0.37% | 844,915 |
| Oct 5, 2025 | 54.00 | 54.30 | 53.50 | 53.70 | 53.70 | 0.37% | 430,503 |
| Sep 30, 2025 | 54.00 | 54.30 | 53.40 | 53.50 | 53.50 | 0.19% | 539,882 |
| Sep 29, 2025 | 53.60 | 53.90 | 52.90 | 53.40 | 53.40 | -0.37% | 515,011 |
| Sep 28, 2025 | 54.50 | 54.60 | 53.40 | 53.60 | 53.60 | -1.65% | 672,690 |
| Sep 25, 2025 | 55.00 | 56.00 | 54.10 | 54.50 | 54.50 | -0.37% | 1,228,107 |
| Sep 24, 2025 | 53.80 | 55.00 | 53.20 | 54.70 | 54.70 | 3.01% | 733,749 |
| Sep 23, 2025 | 52.70 | 53.50 | 52.20 | 53.10 | 53.10 | 0.95% | 593,270 |
| Sep 22, 2025 | 54.00 | 54.00 | 52.30 | 52.60 | 52.60 | -1.13% | 823,665 |
| Sep 21, 2025 | 54.20 | 55.20 | 53.10 | 53.20 | 53.20 | -1.48% | 778,366 |
| Sep 18, 2025 | 55.30 | 55.80 | 53.80 | 54.00 | 54.00 | -2.35% | 919,800 |
| Sep 17, 2025 | 57.50 | 57.80 | 55.00 | 55.30 | 55.30 | -1.60% | 1,185,379 |
| Sep 16, 2025 | 53.30 | 56.50 | 53.00 | 56.20 | 56.20 | 5.84% | 1,859,178 |
| Sep 15, 2025 | 53.00 | 53.80 | 52.70 | 53.10 | 53.10 | - | 703,840 |
| Sep 14, 2025 | 53.90 | 54.50 | 52.80 | 53.10 | 53.10 | -0.93% | 928,866 |
| Sep 11, 2025 | 52.80 | 54.50 | 51.70 | 53.60 | 53.60 | 1.71% | 1,234,017 |
| Sep 10, 2025 | 54.50 | 55.30 | 52.40 | 52.70 | 52.70 | -2.95% | 1,220,775 |
| Sep 9, 2025 | 56.50 | 56.80 | 54.00 | 54.30 | 54.30 | -3.55% | 1,636,095 |
| Sep 8, 2025 | 57.60 | 58.00 | 56.00 | 56.30 | 56.30 | -1.05% | 1,836,078 |
| Sep 7, 2025 | 56.80 | 57.70 | 56.70 | 56.90 | 56.90 | 0.18% | 1,624,155 |
| Sep 4, 2025 | 57.80 | 57.90 | 56.70 | 56.80 | 56.80 | -1.39% | 2,089,462 |
| Sep 3, 2025 | 58.80 | 59.90 | 57.40 | 57.60 | 57.60 | -1.20% | 2,059,833 |
| Sep 2, 2025 | 57.00 | 58.80 | 57.00 | 58.30 | 58.30 | 3.00% | 3,134,719 |
| Sep 1, 2025 | 57.00 | 57.70 | 56.50 | 56.60 | 56.60 | -0.18% | 1,737,166 |
| Aug 31, 2025 | 56.00 | 58.10 | 56.00 | 56.70 | 56.70 | 0.71% | 2,170,109 |
| Aug 28, 2025 | 57.50 | 57.50 | 56.10 | 56.30 | 56.30 | -1.23% | 2,441,282 |
| Aug 27, 2025 | 58.10 | 59.70 | 56.60 | 57.00 | 57.00 | -1.72% | 2,908,567 |
| Aug 26, 2025 | 56.50 | 59.90 | 55.50 | 58.00 | 58.00 | 3.57% | 3,653,334 |
| Aug 25, 2025 | 56.80 | 57.00 | 55.20 | 56.00 | 56.00 | -1.41% | 3,816,978 |
| Aug 24, 2025 | 55.20 | 58.40 | 55.20 | 56.80 | 56.80 | 2.53% | 5,044,226 |