Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 224.20
-1.40 (-0.62%)
At close: Aug 11, 2025
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 233.20 | 233.20 | 229.60 | 230.20 | 230.20 | -0.86% | 584,615 |
| Aug 3, 2025 | 229.80 | 234.10 | 229.30 | 232.20 | 232.20 | 1.04% | 1,232,026 |
| Jul 31, 2025 | 225.00 | 230.90 | 225.00 | 229.80 | 229.80 | 2.04% | 1,525,363 |
| Jul 30, 2025 | 219.00 | 226.90 | 217.80 | 225.20 | 225.20 | 2.60% | 1,059,051 |
| Jul 29, 2025 | 220.00 | 221.00 | 219.10 | 219.50 | 219.50 | -0.27% | 324,941 |
| Jul 28, 2025 | 220.80 | 220.90 | 218.10 | 220.10 | 220.10 | -0.32% | 376,202 |
| Jul 27, 2025 | 223.00 | 223.70 | 220.10 | 220.80 | 220.80 | -0.76% | 475,902 |
| Jul 24, 2025 | 221.80 | 223.50 | 220.00 | 222.50 | 222.50 | 0.45% | 790,394 |
| Jul 23, 2025 | 220.00 | 221.90 | 218.30 | 221.50 | 221.50 | 1.10% | 945,078 |
| Jul 22, 2025 | 216.20 | 220.50 | 214.00 | 219.10 | 219.10 | 1.48% | 489,505 |
| Jul 21, 2025 | 216.10 | 217.10 | 215.10 | 215.90 | 215.90 | -0.09% | 613,955 |
| Jul 20, 2025 | 213.30 | 216.50 | 213.00 | 216.10 | 216.10 | 1.46% | 386,604 |
| Jul 17, 2025 | 213.10 | 213.70 | 212.80 | 213.00 | 213.00 | -0.05% | 201,361 |
| Jul 16, 2025 | 211.50 | 213.70 | 211.10 | 213.10 | 213.10 | 0.90% | 337,275 |
| Jul 15, 2025 | 211.50 | 212.00 | 210.90 | 211.20 | 211.20 | -0.09% | 243,018 |
| Jul 14, 2025 | 210.50 | 211.90 | 210.10 | 211.40 | 211.40 | 0.38% | 317,421 |
| Jul 13, 2025 | 209.70 | 211.30 | 209.20 | 210.60 | 210.60 | 0.38% | 274,520 |
| Jul 10, 2025 | 209.00 | 210.20 | 209.00 | 209.80 | 209.80 | 0.43% | 357,971 |
| Jul 9, 2025 | 209.20 | 209.80 | 208.70 | 208.90 | 208.90 | -0.10% | 389,063 |
| Jul 8, 2025 | 209.10 | 209.80 | 208.60 | 209.10 | 209.10 | - | 212,243 |
| Jul 7, 2025 | 207.60 | 209.40 | 207.00 | 209.10 | 209.10 | 0.72% | 555,505 |
| Jul 3, 2025 | 207.70 | 208.50 | 207.00 | 207.60 | 207.60 | -0.05% | 591,722 |
| Jul 2, 2025 | 208.00 | 208.60 | 205.50 | 207.70 | 207.70 | -0.57% | 454,165 |
| Jun 30, 2025 | 209.40 | 209.70 | 208.50 | 208.90 | 208.90 | -0.10% | 573,036 |
| Jun 29, 2025 | 210.20 | 211.40 | 207.50 | 209.10 | 209.10 | -0.48% | 829,546 |
| Jun 26, 2025 | 205.20 | 210.40 | 201.90 | 210.10 | 210.10 | 2.39% | 852,133 |
| Jun 25, 2025 | 205.00 | 206.50 | 204.80 | 205.20 | 205.20 | 0.10% | 958,328 |
| Jun 24, 2025 | 204.00 | 205.30 | 202.00 | 205.00 | 205.00 | 0.54% | 524,186 |
| Jun 23, 2025 | 203.80 | 204.70 | 202.00 | 203.90 | 203.90 | 0.05% | 432,227 |
| Jun 22, 2025 | 204.10 | 204.90 | 202.10 | 203.80 | 203.80 | -0.59% | 322,765 |
| Jun 19, 2025 | 205.30 | 205.90 | 203.20 | 205.00 | 205.00 | -0.15% | 288,962 |
| Jun 18, 2025 | 204.00 | 205.90 | 202.30 | 205.30 | 205.30 | 1.13% | 573,366 |
| Jun 17, 2025 | 203.30 | 204.50 | 202.50 | 203.00 | 203.00 | 0.15% | 336,137 |
| Jun 16, 2025 | 204.50 | 204.50 | 202.10 | 202.70 | 202.70 | -0.54% | 555,127 |
| Jun 15, 2025 | 202.80 | 205.00 | 201.70 | 203.80 | 203.80 | 0.49% | 188,011 |
| Jun 4, 2025 | 202.10 | 203.20 | 202.00 | 202.80 | 202.80 | 0.45% | 383,963 |
| Jun 3, 2025 | 203.50 | 203.50 | 201.50 | 201.90 | 201.90 | 0.25% | 200,894 |
| Jun 2, 2025 | 205.00 | 205.40 | 200.30 | 201.40 | 201.40 | -1.03% | 703,575 |
| Jun 1, 2025 | 204.00 | 206.60 | 202.50 | 203.50 | 203.50 | 0.79% | 255,465 |
| May 29, 2025 | 201.10 | 204.80 | 200.20 | 201.90 | 201.90 | 0.70% | 367,775 |
| May 28, 2025 | 200.30 | 202.00 | 198.90 | 200.50 | 200.50 | 0.10% | 285,994 |
| May 27, 2025 | 203.50 | 205.80 | 199.90 | 200.30 | 200.30 | -1.57% | 529,115 |
| May 26, 2025 | 207.00 | 207.80 | 202.10 | 203.50 | 203.50 | -1.69% | 551,299 |
| May 25, 2025 | 208.00 | 209.60 | 206.00 | 207.00 | 207.00 | -0.19% | 72,787 |
| May 24, 2025 | 208.00 | 208.90 | 206.90 | 207.40 | 207.40 | -0.10% | 62,646 |
| May 22, 2025 | 209.90 | 209.90 | 207.10 | 207.60 | 207.60 | -0.91% | 485,301 |