Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 22.60
+0.10 (0.44%)
At close: Oct 14, 2026
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.50 | 23.00 | 22.20 | 22.60 | 22.60 | 0.44% | 143,692 |
| Oct 13, 2026 | 22.50 | 23.10 | 22.10 | 22.50 | 22.50 | - | 127,766 |
| Oct 12, 2026 | 22.50 | 23.40 | 22.50 | 22.50 | 22.50 | -3.43% | 64,752 |
| Oct 11, 2026 | 23.70 | 24.00 | 23.10 | 23.30 | 23.30 | -0.43% | 63,347 |
| Oct 8, 2026 | 23.50 | 23.70 | 23.10 | 23.40 | 23.40 | 2.18% | 55,351 |
| Oct 7, 2026 | 22.80 | 23.50 | 22.10 | 22.90 | 22.90 | - | 117,135 |
| Oct 6, 2026 | 22.90 | 25.20 | 22.70 | 22.90 | 22.90 | -7.66% | 216,270 |
| Oct 5, 2026 | 24.80 | 26.30 | 24.00 | 24.80 | 24.80 | -3.50% | 169,681 |
| Oct 4, 2026 | 26.60 | 26.60 | 25.60 | 25.70 | 25.70 | -3.38% | 185,506 |
| Oct 1, 2026 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | -0.75% | 97,977 |
| Sep 30, 2026 | 26.80 | 27.40 | 26.60 | 26.80 | 26.80 | -1.11% | 87,093 |
| Sep 29, 2026 | 27.60 | 27.60 | 26.90 | 27.10 | 27.10 | - | 33,872 |
| Sep 28, 2026 | 27.90 | 27.90 | 27.00 | 27.10 | 27.10 | -1.09% | 73,402 |
| Sep 27, 2026 | 28.40 | 28.40 | 27.30 | 27.40 | 27.40 | -3.52% | 80,053 |
| 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 |