Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 209.00
-0.10 (-0.05%)
At close: Oct 16, 2025
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 209.10 | 210.80 | 208.50 | 209.00 | 209.00 | -0.05% | 679,724 |
| Oct 15, 2025 | 210.50 | 210.90 | 208.90 | 209.10 | 209.10 | -0.62% | 553,512 |
| Oct 14, 2025 | 213.70 | 213.70 | 210.20 | 210.40 | 210.40 | -0.89% | 784,424 |
| Oct 13, 2025 | 213.00 | 213.40 | 211.70 | 212.30 | 212.30 | -0.23% | 531,382 |
| Oct 12, 2025 | 213.60 | 213.60 | 210.50 | 212.80 | 212.80 | -0.05% | 421,557 |
| Oct 9, 2025 | 212.70 | 213.40 | 212.50 | 212.90 | 212.90 | 0.09% | 239,507 |
| Oct 8, 2025 | 212.00 | 213.70 | 211.80 | 212.70 | 212.70 | 0.38% | 456,892 |
| Oct 7, 2025 | 214.90 | 215.10 | 211.70 | 211.90 | 211.90 | -0.89% | 648,595 |
| Oct 6, 2025 | 215.00 | 215.90 | 213.10 | 213.80 | 213.80 | -0.56% | 407,241 |
| Oct 5, 2025 | 216.00 | 216.00 | 214.70 | 215.00 | 215.00 | - | 260,582 |
| Sep 30, 2025 | 219.00 | 219.00 | 214.90 | 215.00 | 215.00 | -0.19% | 283,407 |
| Sep 29, 2025 | 218.00 | 218.40 | 215.00 | 215.40 | 215.40 | -1.10% | 891,983 |
| Sep 28, 2025 | 218.40 | 218.90 | 217.40 | 217.80 | 217.80 | -0.27% | 128,007 |
| Sep 25, 2025 | 219.00 | 219.30 | 218.10 | 218.40 | 218.40 | 0.09% | 133,497 |
| Sep 24, 2025 | 219.40 | 219.40 | 217.40 | 218.20 | 218.20 | -0.05% | 184,493 |
| Sep 23, 2025 | 219.10 | 220.00 | 218.00 | 218.30 | 218.30 | -0.50% | 223,341 |
| Sep 22, 2025 | 219.40 | 220.00 | 219.00 | 219.40 | 219.40 | -0.14% | 110,525 |
| Sep 21, 2025 | 220.00 | 221.00 | 219.60 | 219.70 | 219.70 | -0.14% | 137,839 |
| Sep 18, 2025 | 220.50 | 221.00 | 219.50 | 220.00 | 220.00 | -0.23% | 111,136 |
| Sep 17, 2025 | 221.10 | 221.50 | 220.30 | 220.50 | 220.50 | -0.23% | 123,851 |
| Sep 16, 2025 | 221.30 | 221.30 | 220.50 | 221.00 | 221.00 | -0.14% | 241,921 |
| Sep 15, 2025 | 221.40 | 221.70 | 220.10 | 221.30 | 221.30 | 0.14% | 175,425 |
| Sep 14, 2025 | 220.30 | 222.40 | 220.30 | 221.00 | 221.00 | 0.32% | 160,265 |
| Sep 11, 2025 | 220.00 | 221.40 | 219.10 | 220.30 | 220.30 | 0.41% | 182,594 |
| Sep 10, 2025 | 220.00 | 220.00 | 219.00 | 219.40 | 219.40 | 0.05% | 142,358 |
| Sep 9, 2025 | 221.20 | 221.50 | 219.00 | 219.30 | 219.30 | -0.86% | 468,543 |
| Sep 8, 2025 | 223.00 | 223.00 | 220.90 | 221.20 | 221.20 | -0.27% | 252,654 |
| Sep 7, 2025 | 223.70 | 223.70 | 221.10 | 221.80 | 221.80 | 0.05% | 273,927 |
| Sep 4, 2025 | 224.00 | 224.00 | 221.40 | 221.70 | 221.70 | -0.85% | 457,565 |
| Sep 3, 2025 | 225.70 | 225.70 | 223.20 | 223.60 | 223.60 | -0.18% | 423,721 |
| Sep 2, 2025 | 224.50 | 225.50 | 223.70 | 224.00 | 224.00 | -0.44% | 238,155 |
| Sep 1, 2025 | 225.00 | 225.70 | 223.80 | 225.00 | 225.00 | 0.40% | 456,808 |
| Aug 31, 2025 | 223.00 | 226.00 | 223.00 | 224.10 | 224.10 | 0.67% | 239,313 |
| Aug 28, 2025 | 222.20 | 223.20 | 221.40 | 222.60 | 222.60 | 0.27% | 351,234 |
| Aug 27, 2025 | 223.00 | 223.90 | 221.60 | 222.00 | 222.00 | -0.40% | 201,300 |
| Aug 26, 2025 | 223.50 | 225.70 | 222.10 | 222.90 | 222.90 | -0.13% | 501,104 |
| Aug 25, 2025 | 221.70 | 223.90 | 221.00 | 223.20 | 223.20 | 0.68% | 384,077 |
| Aug 24, 2025 | 222.00 | 222.70 | 221.20 | 221.70 | 221.70 | 0.18% | 245,947 |
| Aug 21, 2025 | 222.90 | 222.90 | 220.20 | 221.30 | 221.30 | -0.72% | 380,148 |
| Aug 20, 2025 | 222.80 | 224.70 | 222.60 | 222.90 | 222.90 | -0.13% | 390,670 |
| Aug 19, 2025 | 224.50 | 225.00 | 222.00 | 223.20 | 223.20 | -0.58% | 419,652 |
| Aug 18, 2025 | 225.00 | 226.00 | 224.10 | 224.50 | 224.50 | -0.40% | 366,539 |
| Aug 17, 2025 | 224.90 | 226.00 | 223.90 | 225.40 | 225.40 | 0.22% | 302,326 |
| Aug 14, 2025 | 225.30 | 226.40 | 224.00 | 224.90 | 224.90 | -0.18% | 296,111 |
| Aug 13, 2025 | 225.40 | 227.40 | 224.90 | 225.30 | 225.30 | -0.31% | 303,296 |
| Aug 12, 2025 | 224.30 | 227.80 | 224.30 | 226.00 | 226.00 | 0.80% | 404,278 |
| Aug 11, 2025 | 225.60 | 225.80 | 223.50 | 224.20 | 224.20 | -0.62% | 377,776 |
| Aug 10, 2025 | 228.00 | 229.60 | 225.00 | 225.60 | 225.60 | -1.74% | 434,689 |
| Aug 7, 2025 | 230.40 | 230.90 | 228.80 | 229.60 | 229.60 | -0.48% | 521,282 |
| Aug 6, 2025 | 230.20 | 232.70 | 229.50 | 230.70 | 230.70 | 0.22% | 599,953 |