Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 110.30
+1.20 (1.10%)
At close: Dec 4, 2025
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.00 | 113.00 | 108.00 | 110.30 | 110.30 | 1.10% | 347,008 |
| Dec 3, 2025 | 109.10 | 111.80 | 108.80 | 109.10 | 109.10 | -0.46% | 113,827 |
| Dec 2, 2025 | 109.60 | 111.00 | 108.50 | 109.60 | 109.60 | 0.55% | 96,086 |
| Dec 1, 2025 | 111.00 | 112.70 | 108.80 | 109.00 | 109.00 | -2.24% | 275,063 |
| Nov 30, 2025 | 113.50 | 114.10 | 111.00 | 111.50 | 111.50 | -1.41% | 123,085 |
| Nov 27, 2025 | 111.00 | 113.40 | 110.10 | 113.10 | 113.10 | 2.08% | 313,869 |
| Nov 26, 2025 | 109.70 | 112.20 | 109.70 | 110.80 | 110.80 | -0.27% | 223,377 |
| Nov 25, 2025 | 110.80 | 112.30 | 110.00 | 111.10 | 111.10 | 1.09% | 263,120 |
| Nov 24, 2025 | 105.40 | 110.60 | 105.40 | 109.90 | 109.90 | 4.47% | 405,683 |
| Nov 23, 2025 | 104.00 | 106.00 | 103.00 | 105.20 | 105.20 | 0.29% | 94,949 |
| Nov 20, 2025 | 107.30 | 107.30 | 104.50 | 104.90 | 104.90 | -1.04% | 371,180 |
| Nov 19, 2025 | 108.70 | 108.70 | 105.50 | 106.00 | 106.00 | -0.84% | 295,518 |
| Nov 18, 2025 | 107.80 | 108.90 | 105.20 | 106.90 | 106.90 | 1.04% | 194,187 |
| Nov 17, 2025 | 107.00 | 107.00 | 103.30 | 105.80 | 105.80 | 2.52% | 116,348 |
| Nov 16, 2025 | 107.00 | 108.00 | 99.50 | 103.20 | 103.20 | 0.39% | 133,086 |
| Nov 13, 2025 | 107.00 | 107.00 | 102.00 | 102.80 | 102.80 | -4.28% | 261,905 |
| Nov 12, 2025 | 110.00 | 110.00 | 107.00 | 107.40 | 107.40 | -1.38% | 204,800 |
| Nov 11, 2025 | 110.90 | 110.90 | 108.00 | 108.90 | 108.90 | 0.09% | 248,523 |
| Nov 10, 2025 | 112.00 | 112.00 | 107.60 | 108.80 | 108.80 | -2.07% | 226,065 |
| Nov 9, 2025 | 112.00 | 112.50 | 110.10 | 111.10 | 111.10 | -0.36% | 148,530 |
| Nov 6, 2025 | 111.50 | 112.50 | 108.60 | 111.50 | 111.50 | 1.83% | 185,962 |
| Nov 5, 2025 | 111.00 | 112.00 | 108.80 | 109.50 | 109.50 | -0.64% | 175,679 |
| Nov 4, 2025 | 113.20 | 114.80 | 109.50 | 110.20 | 110.20 | -1.52% | 204,576 |
| Nov 3, 2025 | 116.00 | 116.00 | 111.40 | 111.90 | 111.90 | -2.53% | 143,390 |
| Nov 2, 2025 | 116.70 | 118.30 | 114.00 | 114.80 | 114.80 | -1.71% | 181,216 |
| Oct 30, 2025 | 117.40 | 118.90 | 116.00 | 116.80 | 116.80 | -0.09% | 220,050 |
| Oct 29, 2025 | 114.60 | 118.30 | 114.60 | 116.90 | 116.90 | 2.36% | 442,595 |
| Oct 28, 2025 | 112.50 | 115.50 | 112.50 | 114.20 | 114.20 | 1.87% | 256,497 |
| Oct 27, 2025 | 114.00 | 114.90 | 111.70 | 112.10 | 112.10 | -0.80% | 111,271 |
| Oct 26, 2025 | 111.90 | 115.10 | 111.90 | 113.00 | 113.00 | 1.53% | 205,803 |
| Oct 23, 2025 | 111.40 | 112.00 | 109.30 | 111.30 | 111.30 | 2.30% | 176,719 |
| Oct 22, 2025 | 112.00 | 112.00 | 108.10 | 108.80 | 108.80 | -1.00% | 87,957 |
| Oct 21, 2025 | 112.00 | 113.70 | 109.00 | 109.90 | 109.90 | -0.54% | 292,124 |
| Oct 20, 2025 | 106.90 | 111.50 | 104.60 | 110.50 | 110.50 | 3.56% | 242,791 |
| Oct 19, 2025 | 110.60 | 112.50 | 106.00 | 106.70 | 106.70 | -3.61% | 167,351 |
| Oct 16, 2025 | 113.00 | 113.00 | 109.40 | 110.70 | 110.70 | -0.45% | 160,622 |
| Oct 15, 2025 | 113.40 | 113.90 | 111.00 | 111.20 | 111.20 | -1.77% | 204,970 |
| Oct 14, 2025 | 114.00 | 116.40 | 112.70 | 113.20 | 113.20 | -0.44% | 248,147 |
| Oct 13, 2025 | 114.70 | 116.50 | 111.80 | 113.70 | 113.70 | 2.25% | 231,333 |
| Oct 12, 2025 | 113.80 | 115.00 | 110.10 | 111.20 | 111.20 | -2.37% | 294,937 |
| Oct 9, 2025 | 118.00 | 118.90 | 113.00 | 113.90 | 113.90 | -2.90% | 448,122 |
| Oct 8, 2025 | 119.90 | 119.90 | 116.60 | 117.30 | 117.30 | -1.35% | 416,490 |
| Oct 7, 2025 | 121.00 | 122.00 | 118.60 | 118.90 | 118.90 | -0.92% | 429,823 |
| Oct 6, 2025 | 118.50 | 123.70 | 118.50 | 120.00 | 120.00 | 1.35% | 885,788 |
| Oct 5, 2025 | 117.80 | 119.90 | 117.50 | 118.40 | 118.40 | 0.34% | 192,653 |
| Sep 30, 2025 | 119.00 | 121.00 | 117.50 | 118.00 | 118.00 | -0.84% | 301,904 |
| Sep 29, 2025 | 119.00 | 119.70 | 118.20 | 119.00 | 119.00 | 0.17% | 301,338 |
| Sep 28, 2025 | 122.40 | 123.70 | 118.60 | 118.80 | 118.80 | -2.54% | 332,384 |
| Sep 25, 2025 | 118.00 | 123.40 | 118.00 | 121.90 | 121.90 | 3.66% | 616,867 |
| Sep 24, 2025 | 115.00 | 118.80 | 115.00 | 117.60 | 117.60 | 2.44% | 235,068 |