Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 122.00
-0.10 (-0.08%)
At close: May 24, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 122.50 | 123.00 | 120.80 | 122.00 | 122.00 | -0.08% | 542,178 |
| May 23, 2026 | 123.70 | 124.40 | 121.80 | 122.10 | 122.10 | -0.25% | 405,239 |
| May 21, 2026 | 122.40 | 122.80 | 119.10 | 122.40 | 122.40 | 2.94% | 404,973 |
| May 20, 2026 | 120.50 | 120.50 | 118.50 | 118.90 | 118.90 | -0.50% | 288,162 |
| May 19, 2026 | 119.50 | 120.30 | 118.20 | 119.50 | 119.50 | 0.34% | 294,624 |
| May 18, 2026 | 119.10 | 121.70 | 118.00 | 119.10 | 119.10 | -1.24% | 272,822 |
| May 17, 2026 | 123.20 | 123.20 | 120.10 | 120.60 | 120.60 | -2.11% | 444,517 |
| May 14, 2026 | 125.00 | 126.30 | 122.40 | 123.20 | 123.20 | -1.20% | 876,217 |
| May 13, 2026 | 124.70 | 127.70 | 122.10 | 124.70 | 124.70 | 0.32% | 823,178 |
| May 12, 2026 | 124.30 | 124.90 | 120.60 | 124.30 | 124.30 | 3.15% | 671,797 |
| May 11, 2026 | 120.50 | 123.20 | 120.30 | 120.50 | 120.50 | -0.99% | 356,508 |
| May 10, 2026 | 124.50 | 124.50 | 121.20 | 121.70 | 121.70 | -0.73% | 386,419 |
| May 7, 2026 | 124.30 | 125.90 | 122.00 | 122.60 | 122.60 | -1.05% | 909,184 |
| May 6, 2026 | 127.50 | 129.10 | 123.20 | 123.90 | 123.90 | -1.67% | 1,319,030 |
| May 5, 2026 | 117.50 | 127.60 | 117.50 | 126.00 | 126.00 | 7.69% | 3,080,187 |
| May 4, 2026 | 117.00 | 117.80 | 110.00 | 117.00 | 117.00 | 2.45% | 620,336 |
| May 3, 2026 | 114.50 | 115.40 | 113.50 | 114.20 | 114.20 | -0.52% | 230,376 |
| Apr 30, 2026 | 115.00 | 115.90 | 114.00 | 114.80 | 114.80 | - | 216,877 |
| Apr 29, 2026 | 114.80 | 115.50 | 113.60 | 114.80 | 114.80 | 0.70% | 174,481 |
| Apr 28, 2026 | 117.40 | 117.40 | 113.00 | 114.00 | 114.00 | -1.72% | 536,789 |
| Apr 27, 2026 | 116.00 | 117.90 | 115.90 | 116.00 | 116.00 | -0.68% | 278,166 |
| Apr 26, 2026 | 117.80 | 118.70 | 116.60 | 116.80 | 116.80 | -0.60% | 459,650 |
| Apr 23, 2026 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | -0.17% | 405,323 |
| Apr 22, 2026 | 117.70 | 120.00 | 117.50 | 117.70 | 117.70 | -0.25% | 335,068 |
| Apr 21, 2026 | 117.50 | 119.20 | 117.00 | 118.00 | 118.00 | 0.85% | 417,367 |
| Apr 20, 2026 | 117.00 | 118.20 | 116.50 | 117.00 | 117.00 | - | 317,903 |
| Apr 19, 2026 | 118.00 | 119.90 | 116.80 | 117.00 | 117.00 | -0.51% | 317,253 |
| Apr 16, 2026 | 117.60 | 120.60 | 116.90 | 117.60 | 117.60 | 0.43% | 568,943 |
| Apr 15, 2026 | 117.10 | 118.10 | 115.80 | 117.10 | 117.10 | 1.83% | 359,214 |
| Apr 13, 2026 | 115.00 | 117.90 | 114.70 | 115.00 | 115.00 | -1.88% | 336,849 |
| Apr 12, 2026 | 117.80 | 118.20 | 115.60 | 117.20 | 117.20 | -0.17% | 187,514 |
| Apr 9, 2026 | 119.60 | 120.80 | 116.20 | 117.40 | 117.40 | -1.92% | 252,462 |
| Apr 8, 2026 | 119.70 | 121.40 | 117.00 | 119.70 | 119.70 | 3.73% | 1,092,098 |
| Apr 7, 2026 | 115.40 | 116.20 | 113.80 | 115.40 | 115.40 | 1.23% | 200,462 |
| Apr 6, 2026 | 114.00 | 116.40 | 113.70 | 114.00 | 114.00 | -0.18% | 336,657 |
| Apr 5, 2026 | 115.00 | 116.70 | 113.90 | 114.20 | 114.20 | -1.64% | 320,450 |
| Apr 2, 2026 | 114.80 | 118.00 | 113.60 | 116.10 | 116.10 | 1.84% | 669,410 |
| Apr 1, 2026 | 114.00 | 114.80 | 112.00 | 114.00 | 114.00 | 1.79% | 481,620 |
| Mar 31, 2026 | 112.00 | 114.00 | 111.60 | 112.00 | 112.00 | -0.62% | 275,788 |
| Mar 30, 2026 | 112.70 | 116.80 | 112.00 | 112.70 | 112.70 | -1.23% | 512,271 |
| Mar 29, 2026 | 116.20 | 116.20 | 113.90 | 114.10 | 114.10 | -2.06% | 488,175 |
| Mar 25, 2026 | 116.50 | 117.30 | 115.00 | 116.50 | 116.50 | -0.43% | 209,409 |
| Mar 24, 2026 | 117.00 | 118.20 | 116.00 | 117.00 | 117.00 | -0.68% | 129,865 |
| Mar 16, 2026 | 117.80 | 118.80 | 117.10 | 117.80 | 117.80 | 1.20% | 253,672 |
| Mar 15, 2026 | 120.20 | 121.00 | 115.90 | 116.40 | 116.40 | -3.16% | 373,352 |
| Mar 12, 2026 | 120.20 | 121.00 | 114.50 | 120.20 | 120.20 | 2.30% | 523,732 |
| Mar 11, 2026 | 117.50 | 119.80 | 115.00 | 117.50 | 117.50 | 1.82% | 450,740 |
| Mar 10, 2026 | 115.40 | 117.50 | 114.90 | 115.40 | 115.40 | 0.44% | 680,393 |
| Mar 9, 2026 | 114.90 | 116.50 | 109.60 | 114.90 | 114.90 | 3.89% | 360,553 |
| Mar 8, 2026 | 114.60 | 114.60 | 110.00 | 110.60 | 110.60 | -3.66% | 447,541 |