Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
58.30
+1.70 (3.00%)
At close: Sep 2, 2025

Beach Hatchery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202557.5057.5056.1056.3056.30-1.23%2,441,282
Aug 27, 202558.1059.7056.6057.0057.00-1.72%2,908,567
Aug 26, 202556.5059.9055.5058.0058.003.57%3,653,334
Aug 25, 202556.8057.0055.2056.0056.00-1.41%3,816,978
Aug 24, 202555.2058.4055.2056.8056.802.53%5,044,226
Aug 21, 202553.4056.0052.3055.4055.403.75%4,393,620
Aug 20, 202554.0057.5052.9053.4053.400.38%5,013,422
Aug 19, 202548.6053.2048.6053.2053.209.92%7,016,845
Aug 18, 202547.9048.6047.3048.4048.402.11%1,735,405
Aug 17, 202548.0048.4047.3047.4047.40-0.63%1,017,133
Aug 14, 202548.5049.1047.6047.7047.70-0.83%1,402,677
Aug 13, 202547.7048.4047.3048.1048.100.84%1,372,776
Aug 12, 202548.5049.7047.5047.7047.70-1.24%2,124,965
Aug 11, 202546.1048.5046.1048.3048.304.77%2,407,235
Aug 10, 202546.1046.7045.9046.1046.10-1,077,323
Aug 7, 202546.4046.9046.0046.1046.10-0.65%910,990
Aug 6, 202546.5047.0046.3046.4046.40-692,091
Aug 4, 202547.0047.2046.3046.4046.40-0.64%957,229
Aug 3, 202547.5047.5046.5046.7046.700.21%1,566,761
Jul 31, 202546.8047.4046.5046.6046.60-0.21%1,218,594
Jul 30, 202546.3047.2046.2046.7046.701.30%844,022
Jul 29, 202547.4047.5046.0046.1046.10-2.33%1,569,889
Jul 28, 202547.8048.2047.1047.2047.20-1.05%976,859
Jul 27, 202548.0048.5047.6047.7047.700.21%1,401,211
Jul 24, 202548.2048.2047.5047.6047.600.21%1,003,482
Jul 23, 202548.2048.5047.1047.5047.50-0.84%1,527,372
Jul 22, 202548.1048.7047.8047.9047.900.21%1,550,953
Jul 21, 202549.1049.3047.6047.8047.80-2.25%2,076,979
Jul 20, 202549.7049.7048.6048.9048.90-1.41%1,773,985
Jul 17, 202550.0050.5049.4049.6049.60-0.20%2,052,511
Jul 16, 202549.4049.9049.0049.7049.700.81%1,697,386
Jul 15, 202549.6050.3049.1049.3049.30-0.60%2,441,755
Jul 14, 202550.4051.0049.1049.6049.60-1.20%2,143,803
Jul 13, 202550.0050.8049.8050.2050.20-2,825,923
Jul 10, 202551.1051.8050.0050.2050.20-1.38%3,126,876
Jul 9, 202549.4051.3049.4050.9050.903.67%3,324,817
Jul 8, 202549.0049.4048.5049.1049.100.41%2,374,629
Jul 7, 202549.5050.1048.7048.9048.90-0.81%2,383,932
Jul 3, 202550.0050.0048.5049.3049.30-0.60%2,645,509
Jul 2, 202548.8051.4048.8049.6049.602.69%4,018,323
Jun 30, 202547.9048.7047.1048.3048.301.47%2,754,706
Jun 29, 202546.9048.4046.8047.6047.602.81%3,733,651
Jun 26, 202545.6046.8045.6046.3046.302.21%2,798,904
Jun 25, 202545.3045.7045.0045.3045.300.44%1,778,677
Jun 24, 202545.5046.2044.9045.1045.10-2,428,165
Jun 23, 202544.2045.4043.8045.1045.102.27%1,554,324
Jun 22, 202545.5045.5043.9044.1044.10-3.71%2,149,983
Jun 19, 202546.4047.7045.5045.8045.80-0.43%2,861,181
Jun 18, 202544.9046.6044.2046.0046.002.68%2,958,085
Jun 17, 202546.0046.3044.6044.8044.80-3.03%2,441,049