Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 395.60
-10.70 (-2.63%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 410.00 | 410.00 | 395.10 | 395.60 | 395.60 | -2.63% | 432,310 |
| Aug 10, 2025 | 391.00 | 410.00 | 391.00 | 406.30 | 406.30 | 4.72% | 555,366 |
| Aug 7, 2025 | 379.00 | 389.00 | 377.10 | 388.00 | 388.00 | 2.84% | 329,192 |
| Aug 6, 2025 | 368.50 | 385.90 | 368.50 | 377.30 | 377.30 | 2.50% | 368,328 |
| Aug 4, 2025 | 357.00 | 373.90 | 356.00 | 368.10 | 368.10 | 3.40% | 713,906 |
| Aug 3, 2025 | 357.00 | 364.90 | 354.00 | 356.00 | 356.00 | 0.99% | 234,891 |
| Jul 31, 2025 | 343.00 | 355.00 | 342.00 | 352.50 | 352.50 | 3.22% | 310,940 |
| Jul 30, 2025 | 344.30 | 350.00 | 339.10 | 341.50 | 341.50 | 1.01% | 168,392 |
| Jul 29, 2025 | 338.10 | 341.50 | 335.00 | 338.10 | 338.10 | 0.15% | 123,034 |
| Jul 28, 2025 | 345.00 | 346.40 | 334.00 | 337.60 | 337.60 | -1.60% | 166,948 |
| Jul 27, 2025 | 337.30 | 347.40 | 337.30 | 343.10 | 343.10 | 1.72% | 153,201 |
| Jul 24, 2025 | 345.60 | 348.90 | 332.60 | 337.30 | 337.30 | -2.37% | 332,933 |
| Jul 23, 2025 | 352.00 | 355.70 | 343.00 | 345.50 | 345.50 | -1.51% | 214,291 |
| Jul 22, 2025 | 348.40 | 359.50 | 348.40 | 350.80 | 350.80 | 0.92% | 562,752 |
| Jul 21, 2025 | 339.90 | 349.80 | 339.90 | 347.60 | 347.60 | 3.08% | 440,767 |
| Jul 20, 2025 | 339.80 | 341.00 | 333.10 | 337.20 | 337.20 | 0.42% | 279,156 |
| Jul 17, 2025 | 355.00 | 355.00 | 335.00 | 335.80 | 335.80 | 0.30% | 201,802 |
| Jul 16, 2025 | 334.00 | 338.80 | 331.60 | 334.80 | 334.80 | 0.97% | 191,777 |
| Jul 15, 2025 | 338.00 | 339.80 | 329.00 | 331.60 | 331.60 | -1.89% | 219,825 |
| Jul 14, 2025 | 335.10 | 343.90 | 334.60 | 338.00 | 338.00 | 1.17% | 258,220 |
| Jul 13, 2025 | 334.50 | 339.00 | 328.30 | 334.10 | 334.10 | 1.09% | 223,138 |
| Jul 10, 2025 | 325.80 | 333.00 | 323.10 | 330.50 | 330.50 | 1.75% | 259,988 |
| Jul 9, 2025 | 324.40 | 329.40 | 319.60 | 324.80 | 324.80 | 0.53% | 314,037 |
| Jul 8, 2025 | 306.00 | 324.00 | 306.00 | 323.10 | 323.10 | 5.59% | 353,683 |
| Jul 7, 2025 | 311.00 | 312.70 | 304.00 | 306.00 | 306.00 | -0.91% | 204,283 |
| Jul 3, 2025 | 315.50 | 315.50 | 308.00 | 308.80 | 308.80 | -1.47% | 176,654 |
| Jul 2, 2025 | 313.90 | 316.40 | 312.70 | 313.40 | 313.40 | -0.10% | 147,808 |
| Jun 30, 2025 | 316.00 | 317.40 | 312.80 | 313.70 | 313.70 | -0.63% | 110,746 |
| Jun 29, 2025 | 312.70 | 320.90 | 312.60 | 315.70 | 315.70 | 0.99% | 158,822 |
| Jun 26, 2025 | 316.40 | 317.40 | 311.60 | 312.60 | 312.60 | -0.13% | 127,972 |
| Jun 25, 2025 | 310.20 | 316.40 | 310.20 | 313.00 | 313.00 | 0.90% | 107,174 |
| Jun 24, 2025 | 310.00 | 317.90 | 309.20 | 310.20 | 310.20 | 0.71% | 125,332 |
| Jun 23, 2025 | 304.10 | 309.70 | 304.10 | 308.00 | 308.00 | 1.38% | 97,186 |
| Jun 22, 2025 | 315.00 | 315.00 | 303.30 | 303.80 | 303.80 | -3.25% | 130,625 |
| Jun 19, 2025 | 319.00 | 323.30 | 312.00 | 314.00 | 314.00 | -1.47% | 133,139 |
| Jun 18, 2025 | 324.00 | 324.60 | 318.00 | 318.70 | 318.70 | -1.06% | 161,352 |
| Jun 17, 2025 | 338.00 | 338.00 | 321.00 | 322.10 | 322.10 | -3.88% | 166,619 |
| Jun 16, 2025 | 312.00 | 337.00 | 312.00 | 335.10 | 335.10 | 7.61% | 233,471 |
| Jun 15, 2025 | 321.60 | 321.90 | 309.50 | 311.40 | 311.40 | -3.17% | 144,528 |
| Jun 4, 2025 | 323.70 | 325.50 | 320.00 | 321.60 | 321.60 | -0.99% | 90,655 |
| Jun 3, 2025 | 330.10 | 335.00 | 322.90 | 324.80 | 324.80 | -0.95% | 197,785 |
| Jun 2, 2025 | 320.80 | 330.40 | 316.10 | 327.90 | 327.90 | 4.19% | 150,140 |
| Jun 1, 2025 | 326.10 | 328.00 | 313.00 | 314.70 | 314.70 | -3.32% | 185,965 |
| May 29, 2025 | 334.90 | 334.90 | 324.20 | 325.50 | 325.50 | -1.51% | 201,886 |
| May 28, 2025 | 353.00 | 353.00 | 329.30 | 330.50 | 330.50 | -3.90% | 224,437 |
| May 27, 2025 | 350.00 | 353.50 | 342.30 | 343.90 | 343.90 | -1.66% | 59,514 |
| May 26, 2025 | 356.60 | 356.60 | 347.20 | 349.70 | 349.70 | -0.96% | 59,512 |
| May 25, 2025 | 350.00 | 356.90 | 346.10 | 353.10 | 353.10 | 1.35% | 130,370 |
| May 24, 2025 | 364.70 | 365.00 | 345.30 | 348.40 | 348.40 | -4.47% | 150,899 |
| May 22, 2025 | 374.90 | 374.90 | 362.00 | 364.70 | 364.70 | -2.69% | 315,684 |