Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 31.80
+0.40 (1.27%)
At close: Jul 31, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 31.40 | 32.10 | 31.40 | 31.80 | 31.80 | 1.27% | 316,581 |
| Jul 30, 2025 | 31.60 | 31.80 | 31.30 | 31.40 | 31.40 | -0.32% | 192,838 |
| Jul 29, 2025 | 31.90 | 32.20 | 31.30 | 31.50 | 31.50 | -1.25% | 274,862 |
| Jul 28, 2025 | 32.80 | 32.80 | 31.60 | 31.90 | 31.90 | -1.24% | 341,868 |
| Jul 27, 2025 | 32.70 | 33.00 | 32.20 | 32.30 | 32.30 | -1.22% | 427,280 |
| Jul 24, 2025 | 33.50 | 33.50 | 32.50 | 32.70 | 32.70 | -1.51% | 872,770 |
| Jul 23, 2025 | 33.50 | 33.60 | 33.10 | 33.20 | 33.20 | - | 579,191 |
| Jul 22, 2025 | 33.20 | 33.30 | 32.90 | 33.20 | 33.20 | 0.91% | 510,160 |
| Jul 21, 2025 | 33.70 | 33.80 | 32.90 | 32.90 | 32.90 | -1.50% | 627,123 |
| Jul 20, 2025 | 33.00 | 33.90 | 32.50 | 33.40 | 33.40 | 1.83% | 894,921 |
| Jul 17, 2025 | 33.40 | 33.60 | 32.70 | 32.80 | 32.80 | -1.80% | 701,322 |
| Jul 16, 2025 | 33.30 | 33.50 | 32.90 | 33.40 | 33.40 | 0.91% | 554,765 |
| Jul 15, 2025 | 33.40 | 33.60 | 33.00 | 33.10 | 33.10 | -1.19% | 903,310 |
| Jul 14, 2025 | 33.80 | 34.00 | 33.20 | 33.50 | 33.50 | -0.89% | 520,151 |
| Jul 13, 2025 | 33.70 | 34.00 | 33.40 | 33.80 | 33.80 | -0.29% | 649,879 |
| Jul 10, 2025 | 34.30 | 34.40 | 33.20 | 33.90 | 33.90 | -0.29% | 935,928 |
| Jul 9, 2025 | 32.80 | 34.90 | 32.70 | 34.00 | 34.00 | 5.59% | 2,077,139 |
| Jul 8, 2025 | 31.30 | 32.70 | 31.00 | 32.20 | 32.20 | 2.88% | 827,420 |
| Jul 7, 2025 | 31.40 | 31.60 | 30.90 | 31.30 | 31.30 | 0.32% | 681,838 |
| Jul 3, 2025 | 31.30 | 31.70 | 31.00 | 31.20 | 31.20 | -0.32% | 559,606 |
| Jul 2, 2025 | 30.40 | 31.60 | 30.20 | 31.30 | 31.30 | 3.30% | 873,703 |
| Jun 30, 2025 | 30.30 | 30.70 | 30.00 | 30.30 | 30.30 | -0.98% | 412,247 |
| Jun 29, 2025 | 29.90 | 31.00 | 29.90 | 30.60 | 30.60 | 3.03% | 925,287 |
| Jun 26, 2025 | 29.40 | 29.90 | 29.30 | 29.70 | 29.70 | 1.02% | 480,611 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 0.68% | 277,652 |
| Jun 24, 2025 | 28.90 | 29.50 | 28.80 | 29.20 | 29.20 | 2.82% | 484,301 |
| Jun 23, 2025 | 27.60 | 28.70 | 27.60 | 28.40 | 28.40 | 2.16% | 503,640 |
| Jun 22, 2025 | 27.90 | 28.00 | 27.50 | 27.80 | 27.80 | -1.07% | 277,597 |
| Jun 19, 2025 | 29.20 | 29.50 | 27.90 | 28.10 | 28.10 | -3.10% | 264,598 |
| Jun 18, 2025 | 28.90 | 29.20 | 28.40 | 29.00 | 29.00 | 0.35% | 335,209 |
| Jun 17, 2025 | 29.80 | 30.40 | 28.70 | 28.90 | 28.90 | -3.34% | 560,050 |
| Jun 16, 2025 | 29.00 | 30.30 | 29.00 | 29.90 | 29.90 | 4.18% | 734,237 |
| Jun 15, 2025 | 27.90 | 28.90 | 27.30 | 28.70 | 28.70 | 2.87% | 558,931 |
| Jun 4, 2025 | 26.70 | 28.50 | 26.40 | 27.90 | 27.90 | 4.89% | 669,586 |
| Jun 3, 2025 | 26.60 | 26.70 | 26.10 | 26.60 | 26.60 | 0.38% | 166,086 |
| Jun 2, 2025 | 26.30 | 26.60 | 26.20 | 26.50 | 26.50 | 1.92% | 153,685 |
| Jun 1, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | - | 157,206 |
| May 29, 2025 | 26.30 | 26.40 | 25.80 | 26.00 | 26.00 | 0.39% | 122,260 |
| May 28, 2025 | 26.70 | 26.90 | 25.60 | 25.90 | 25.90 | -1.15% | 209,453 |
| May 27, 2025 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -1.13% | 110,439 |
| May 26, 2025 | 26.50 | 27.00 | 26.40 | 26.50 | 26.50 | 0.38% | 137,610 |
| May 25, 2025 | 26.50 | 26.90 | 25.90 | 26.40 | 26.40 | -0.38% | 298,998 |
| May 24, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.85% | 150,281 |
| May 22, 2025 | 25.90 | 28.00 | 25.90 | 27.00 | 27.00 | 5.06% | 420,671 |
| May 21, 2025 | 26.20 | 26.30 | 25.40 | 25.70 | 25.70 | -0.77% | 191,073 |
| May 20, 2025 | 25.90 | 26.40 | 25.50 | 25.90 | 25.90 | 1.17% | 193,467 |
| May 19, 2025 | 25.60 | 26.40 | 25.30 | 25.60 | 25.60 | - | 121,382 |
| May 18, 2025 | 26.50 | 26.50 | 25.50 | 25.60 | 25.60 | 0.79% | 102,883 |
| May 15, 2025 | 26.60 | 26.60 | 25.20 | 25.40 | 25.40 | -2.68% | 114,572 |
| May 14, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -0.76% | 171,972 |