Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 28.40
+0.60 (2.16%)
At close: Sep 24, 2026
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | 2.16% | 150,617 |
| Sep 23, 2026 | 27.80 | 27.90 | 27.30 | 27.80 | 27.80 | 2.58% | 105,401 |
| Sep 22, 2026 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | -2.87% | 112,059 |
| Sep 21, 2026 | 27.80 | 28.50 | 27.40 | 27.90 | 27.90 | 0.72% | 153,187 |
| Sep 20, 2026 | 27.50 | 27.80 | 27.30 | 27.70 | 27.70 | 2.21% | 55,124 |
| Sep 17, 2026 | 26.50 | 27.40 | 25.90 | 27.10 | 27.10 | 3.04% | 129,258 |
| Sep 16, 2026 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -0.75% | 135,554 |
| Sep 15, 2026 | 26.30 | 26.80 | 25.80 | 26.50 | 26.50 | 2.32% | 26,190 |
| Sep 14, 2026 | 25.90 | 26.50 | 25.60 | 25.90 | 25.90 | -1.15% | 115,016 |
| Sep 13, 2026 | 27.00 | 27.00 | 26.00 | 26.20 | 26.20 | -1.50% | 122,794 |
| Sep 10, 2026 | 26.60 | 27.70 | 25.90 | 26.60 | 26.60 | 1.53% | 133,811 |
| Sep 9, 2026 | 26.20 | 26.80 | 26.00 | 26.20 | 26.20 | -2.24% | 207,712 |
| Sep 8, 2026 | 28.80 | 28.80 | 26.70 | 26.80 | 26.80 | -4.29% | 76,853 |
| Sep 7, 2026 | 28.00 | 28.70 | 26.30 | 28.00 | 28.00 | -1.41% | 158,076 |
| Sep 6, 2026 | 29.80 | 29.80 | 28.20 | 28.40 | 28.40 | -5.65% | 119,533 |
| Sep 3, 2026 | 30.90 | 30.90 | 30.00 | 30.10 | 30.10 | -0.99% | 75,125 |
| Sep 2, 2026 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | 1.67% | 61,215 |
| Sep 1, 2026 | 30.10 | 30.30 | 29.70 | 29.90 | 29.90 | 0.34% | 82,121 |
| Aug 31, 2026 | 29.50 | 30.10 | 29.50 | 29.80 | 29.80 | -0.33% | 53,473 |
| Aug 30, 2026 | 30.50 | 30.50 | 29.70 | 29.90 | 29.90 | -0.33% | 71,999 |
| Aug 27, 2026 | 30.30 | 30.30 | 29.80 | 30.00 | 30.00 | 0.67% | 44,185 |
| Aug 25, 2026 | 30.30 | 30.30 | 29.50 | 29.80 | 29.80 | -0.33% | 69,558 |
| Aug 24, 2026 | 31.00 | 31.00 | 29.80 | 29.90 | 29.90 | -0.99% | 125,201 |
| Aug 23, 2026 | 30.20 | 30.50 | 30.00 | 30.20 | 30.20 | - | 132,844 |
| Aug 20, 2026 | 30.70 | 30.70 | 30.10 | 30.20 | 30.20 | -0.33% | 87,251 |
| Aug 19, 2026 | 30.80 | 30.80 | 29.70 | 30.30 | 30.30 | 0.66% | 59,020 |
| Aug 18, 2026 | 31.00 | 31.60 | 29.80 | 30.10 | 30.10 | -2.27% | 176,842 |
| Aug 17, 2026 | 32.50 | 32.50 | 30.60 | 30.80 | 30.80 | -3.75% | 241,484 |
| Aug 16, 2026 | 32.60 | 32.90 | 31.80 | 32.00 | 32.00 | -1.54% | 137,774 |
| Aug 13, 2026 | 32.50 | 32.70 | 32.40 | 32.50 | 32.50 | - | 64,077 |
| Aug 12, 2026 | 32.80 | 32.80 | 32.30 | 32.50 | 32.50 | 0.93% | 147,720 |
| Aug 11, 2026 | 32.40 | 32.90 | 32.10 | 32.20 | 32.20 | -0.62% | 162,348 |
| Aug 10, 2026 | 32.30 | 32.90 | 32.30 | 32.40 | 32.40 | - | 86,658 |
| Aug 9, 2026 | 32.90 | 33.00 | 32.10 | 32.40 | 32.40 | -1.82% | 194,251 |
| Aug 6, 2026 | 33.30 | 33.80 | 32.90 | 33.00 | 33.00 | -0.60% | 131,673 |
| Aug 4, 2026 | 33.40 | 33.80 | 33.00 | 33.20 | 33.20 | -0.60% | 153,362 |
| Aug 3, 2026 | 33.50 | 34.00 | 33.30 | 33.40 | 33.40 | -0.30% | 120,938 |
| Aug 2, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -0.30% | 143,881 |
| Jul 30, 2026 | 33.70 | 33.90 | 33.30 | 33.60 | 33.60 | -0.88% | 107,441 |
| Jul 29, 2026 | 34.00 | 34.40 | 33.70 | 33.90 | 33.90 | -0.59% | 143,743 |
| Jul 28, 2026 | 33.50 | 34.50 | 33.50 | 34.10 | 34.10 | 0.59% | 118,177 |
| Jul 27, 2026 | 33.20 | 34.10 | 33.20 | 33.90 | 33.90 | 2.11% | 153,589 |
| Jul 26, 2026 | 33.20 | 34.20 | 33.00 | 33.20 | 33.20 | -1.19% | 159,968 |
| Jul 23, 2026 | 34.50 | 34.90 | 33.50 | 33.60 | 33.60 | -3.17% | 215,103 |
| Jul 22, 2026 | 35.50 | 35.50 | 34.60 | 34.70 | 34.70 | -0.86% | 234,705 |
| Jul 21, 2026 | 34.60 | 35.20 | 34.60 | 35.00 | 35.00 | 1.74% | 188,238 |
| Jul 20, 2026 | 34.30 | 34.70 | 34.00 | 34.40 | 34.40 | 0.29% | 217,351 |
| Jul 19, 2026 | 35.30 | 35.30 | 34.20 | 34.30 | 34.30 | -2.00% | 371,619 |
| Jul 16, 2026 | 35.60 | 35.60 | 34.60 | 35.00 | 35.00 | -1.13% | 247,351 |
| Jul 15, 2026 | 35.90 | 36.80 | 35.00 | 35.40 | 35.40 | -0.84% | 451,455 |