Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh · Delayed Price · Currency is BDT 30.10
-0.40 (-1.31%)
At close: May 24, 2026
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 30.60 | 31.10 | 30.10 | 30.10 | 30.10 | -1.31% | 227,409 |
| May 23, 2026 | 29.30 | 30.70 | 29.30 | 30.50 | 30.50 | 4.81% | 393,502 |
| May 21, 2026 | 29.10 | 29.20 | 28.80 | 29.10 | 29.10 | 1.04% | 159,934 |
| May 20, 2026 | 29.00 | 29.00 | 28.70 | 28.80 | 28.80 | - | 150,305 |
| May 19, 2026 | 28.90 | 29.00 | 28.60 | 28.80 | 28.80 | 0.35% | 143,143 |
| May 18, 2026 | 29.00 | 29.00 | 28.60 | 28.70 | 28.70 | -0.35% | 111,869 |
| May 17, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 128,989 |
| May 14, 2026 | 29.00 | 29.10 | 28.70 | 29.00 | 29.00 | 0.69% | 211,748 |
| May 13, 2026 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | - | 128,609 |
| May 12, 2026 | 28.90 | 29.20 | 28.80 | 28.80 | 28.80 | -0.35% | 149,069 |
| May 11, 2026 | 29.00 | 29.40 | 28.80 | 28.90 | 28.90 | - | 149,161 |
| May 10, 2026 | 29.50 | 29.50 | 28.70 | 28.90 | 28.90 | -0.69% | 82,285 |
| May 7, 2026 | 29.10 | 29.60 | 28.90 | 29.10 | 29.10 | - | 140,101 |
| May 6, 2026 | 29.90 | 29.90 | 29.10 | 29.10 | 29.10 | -1.69% | 198,821 |
| May 5, 2026 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | 0.68% | 93,371 |
| May 4, 2026 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | 0.34% | 154,056 |
| May 3, 2026 | 29.80 | 30.00 | 29.30 | 29.30 | 29.30 | -2.01% | 133,494 |
| Apr 30, 2026 | 30.70 | 31.00 | 29.80 | 29.90 | 29.90 | -1.64% | 178,943 |
| Apr 29, 2026 | 30.40 | 31.10 | 28.00 | 30.40 | 30.40 | 5.92% | 520,236 |
| Apr 28, 2026 | 29.40 | 29.80 | 28.60 | 28.70 | 28.70 | -2.38% | 314,902 |
| Apr 27, 2026 | 29.80 | 29.80 | 29.30 | 29.40 | 29.40 | -0.68% | 153,601 |
| Apr 26, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.34% | 227,437 |
| Apr 23, 2026 | 29.70 | 30.20 | 29.60 | 29.70 | 29.70 | -1.00% | 319,788 |
| Apr 22, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | -0.33% | 517,880 |
| Apr 21, 2026 | 30.10 | 30.40 | 30.00 | 30.10 | 30.10 | 0.33% | 194,865 |
| Apr 20, 2026 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 255,544 |
| Apr 19, 2026 | 30.50 | 30.60 | 30.00 | 30.10 | 30.10 | -0.33% | 171,518 |
| Apr 16, 2026 | 30.50 | 30.90 | 30.10 | 30.20 | 30.20 | -0.66% | 315,206 |
| Apr 15, 2026 | 31.10 | 31.40 | 30.20 | 30.40 | 30.40 | - | 324,825 |
| Apr 13, 2026 | 30.40 | 30.90 | 30.30 | 30.40 | 30.40 | -0.98% | 170,365 |
| Apr 12, 2026 | 30.90 | 31.60 | 30.50 | 30.70 | 30.70 | -0.65% | 171,482 |
| Apr 9, 2026 | 31.10 | 31.70 | 30.80 | 30.90 | 30.90 | -0.64% | 196,516 |
| Apr 8, 2026 | 30.90 | 31.80 | 30.90 | 31.10 | 31.10 | 2.64% | 278,493 |
| Apr 7, 2026 | 30.30 | 30.70 | 30.10 | 30.30 | 30.30 | 0.33% | 174,036 |
| Apr 6, 2026 | 30.20 | 30.90 | 30.10 | 30.20 | 30.20 | -0.66% | 139,890 |
| Apr 5, 2026 | 31.70 | 31.80 | 30.20 | 30.40 | 30.40 | -3.80% | 281,395 |
| Apr 2, 2026 | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | - | 158,096 |
| Apr 1, 2026 | 31.30 | 31.80 | 31.30 | 31.60 | 31.60 | 0.96% | 129,473 |
| Mar 31, 2026 | 31.20 | 31.80 | 31.00 | 31.30 | 31.30 | -0.63% | 303,268 |
| Mar 30, 2026 | 32.20 | 32.20 | 31.40 | 31.50 | 31.50 | -0.94% | 214,230 |
| Mar 29, 2026 | 32.50 | 32.50 | 31.70 | 31.80 | 31.80 | -1.55% | 227,893 |
| Mar 25, 2026 | 32.30 | 32.80 | 31.10 | 32.30 | 32.30 | -0.31% | 181,530 |
| Mar 24, 2026 | 32.40 | 32.50 | 31.80 | 32.40 | 32.40 | 0.31% | 285,983 |
| Mar 16, 2026 | 31.10 | 32.50 | 31.10 | 32.30 | 32.30 | 2.87% | 308,125 |
| Mar 15, 2026 | 31.50 | 31.90 | 31.20 | 31.40 | 31.40 | -0.32% | 338,489 |
| Mar 12, 2026 | 31.50 | 31.60 | 30.50 | 31.50 | 31.50 | 3.28% | 155,717 |
| Mar 11, 2026 | 30.50 | 30.80 | 30.00 | 30.50 | 30.50 | 0.33% | 177,402 |
| Mar 10, 2026 | 30.40 | 30.90 | 29.90 | 30.40 | 30.40 | 0.66% | 277,326 |
| Mar 9, 2026 | 30.20 | 30.60 | 29.00 | 30.20 | 30.20 | 3.78% | 189,037 |
| Mar 8, 2026 | 30.80 | 30.80 | 29.00 | 29.10 | 29.10 | -5.83% | 294,176 |