Orion Pharma Limited (DSE:ORIONPHARM)
Bangladesh · Delayed Price · Currency is BDT 40.40
-1.80 (-4.27%)
At close: Sep 3, 2025
Orion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.40 | 42.70 | 40.20 | 40.40 | 40.40 | -4.27% | 2,012,038 |
| Sep 2, 2025 | 40.10 | 42.90 | 40.10 | 42.20 | 42.20 | 4.20% | 2,067,740 |
| Sep 1, 2025 | 40.00 | 41.40 | 39.30 | 40.50 | 40.50 | 1.76% | 2,731,718 |
| Aug 31, 2025 | 36.50 | 39.80 | 36.50 | 39.80 | 39.80 | 9.94% | 4,140,836 |
| Aug 28, 2025 | 35.50 | 36.50 | 35.40 | 36.20 | 36.20 | 1.97% | 1,678,757 |
| Aug 27, 2025 | 36.20 | 36.30 | 35.10 | 35.50 | 35.50 | -1.66% | 1,230,275 |
| Aug 26, 2025 | 36.90 | 37.90 | 35.80 | 36.10 | 36.10 | 1.98% | 3,113,567 |
| Aug 25, 2025 | 32.80 | 35.40 | 32.40 | 35.40 | 35.40 | 9.94% | 3,157,296 |
| Aug 24, 2025 | 31.90 | 32.40 | 31.80 | 32.20 | 32.20 | 0.63% | 662,123 |
| Aug 21, 2025 | 31.90 | 32.10 | 31.70 | 32.00 | 32.00 | - | 453,963 |
| Aug 20, 2025 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | -1.54% | 568,703 |
| Aug 19, 2025 | 32.20 | 32.80 | 31.90 | 32.50 | 32.50 | 1.88% | 612,727 |
| Aug 18, 2025 | 31.70 | 32.50 | 31.70 | 31.90 | 31.90 | 0.63% | 602,613 |
| Aug 17, 2025 | 31.80 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 434,422 |
| Aug 14, 2025 | 30.70 | 32.00 | 30.60 | 31.50 | 31.50 | 3.28% | 542,418 |
| Aug 13, 2025 | 30.50 | 30.90 | 30.00 | 30.50 | 30.50 | 1.33% | 491,742 |
| Aug 12, 2025 | 31.40 | 31.40 | 29.90 | 30.10 | 30.10 | -2.59% | 509,780 |
| Aug 11, 2025 | 31.00 | 31.50 | 30.70 | 30.90 | 30.90 | 0.98% | 499,574 |
| Aug 10, 2025 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -1.92% | 382,823 |
| Aug 7, 2025 | 31.60 | 31.90 | 31.10 | 31.20 | 31.20 | -1.27% | 497,049 |
| Aug 6, 2025 | 32.00 | 32.30 | 31.40 | 31.60 | 31.60 | -0.94% | 428,404 |
| Aug 4, 2025 | 32.20 | 32.30 | 31.70 | 31.90 | 31.90 | -1.24% | 464,197 |
| Aug 3, 2025 | 31.90 | 32.60 | 31.90 | 32.30 | 32.30 | 1.57% | 410,700 |
| 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 |