Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 218.40
+0.20 (0.09%)
At close: Sep 25, 2025
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |