Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 53.20
-0.80 (-1.48%)
At close: Sep 21, 2025
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 53.40 | 56.00 | 52.30 | 55.40 | 55.40 | 3.75% | 4,393,620 |
| Aug 20, 2025 | 54.00 | 57.50 | 52.90 | 53.40 | 53.40 | 0.38% | 5,013,422 |
| Aug 19, 2025 | 48.60 | 53.20 | 48.60 | 53.20 | 53.20 | 9.92% | 7,016,845 |
| Aug 18, 2025 | 47.90 | 48.60 | 47.30 | 48.40 | 48.40 | 2.11% | 1,735,405 |
| Aug 17, 2025 | 48.00 | 48.40 | 47.30 | 47.40 | 47.40 | -0.63% | 1,017,133 |
| Aug 14, 2025 | 48.50 | 49.10 | 47.60 | 47.70 | 47.70 | -0.83% | 1,402,677 |
| Aug 13, 2025 | 47.70 | 48.40 | 47.30 | 48.10 | 48.10 | 0.84% | 1,372,776 |
| Aug 12, 2025 | 48.50 | 49.70 | 47.50 | 47.70 | 47.70 | -1.24% | 2,124,965 |
| 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 |