Skip to main content
logo
Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
219.80
-0.20 (-0.09%)
At close: Feb 5, 2026

DSE:SQURPHARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026219.80220.50219.50219.80219.80-0.09%598,470
Feb 3, 2026220.00220.50218.40220.00220.000.73%842,434
Feb 2, 2026218.40218.90217.80218.40218.400.09%442,666
Feb 1, 2026219.00220.00217.90218.20218.20-0.32%387,853
Jan 29, 2026218.90220.50218.50218.90218.90-0.59%844,105
Jan 28, 2026220.20220.70218.70220.20220.200.46%1,209,896
Jan 27, 2026219.20220.00217.50219.20219.200.64%1,111,634
Jan 26, 2026217.80221.00215.60217.80217.800.83%549,198
Jan 25, 2026217.50217.50215.30216.00216.00-0.60%474,882
Jan 22, 2026217.30217.90217.00217.30217.300.05%594,391
Jan 21, 2026217.20217.60215.30217.20217.200.93%755,681
Jan 20, 2026215.20216.10214.70215.20215.20-966,390
Jan 19, 2026210.90215.60210.90215.20215.202.04%914,608
Jan 18, 2026210.00211.40210.00210.90210.900.52%590,983
Jan 15, 2026209.80211.20209.30209.80209.800.38%911,720
Jan 14, 2026209.00209.30205.50209.00209.001.80%493,401
Jan 13, 2026205.30206.00204.50205.30205.300.29%593,761
Jan 12, 2026204.70205.10201.90204.70204.701.24%521,779
Jan 11, 2026204.00204.70202.00202.20202.20-0.88%618,459
Jan 8, 2026204.90205.10203.90204.00204.00-0.05%904,670
Jan 7, 2026204.10204.80203.30204.10204.100.84%854,318
Jan 6, 2026202.40203.90200.60202.40202.401.00%705,993
Jan 5, 2026200.40200.80198.50200.40200.401.01%629,846
Jan 4, 2026198.30200.30198.10198.40198.400.05%433,794
Jan 1, 2026199.00199.60198.00198.30198.30-0.15%446,061
Dec 30, 2025198.60201.00198.40198.60198.60-0.45%310,759
Dec 29, 2025199.50200.80198.50199.50199.500.25%413,122
Dec 28, 2025201.20202.30198.40199.00199.00-0.95%323,150
Dec 24, 2025200.90202.20200.60200.90200.90-0.15%138,463
Dec 23, 2025201.20203.40200.60201.20201.20-0.10%177,464
Dec 22, 2025201.40202.10200.00201.40201.400.90%445,258
Dec 21, 2025199.90200.00198.50199.60199.60-0.15%117,453
Dec 18, 2025199.90200.70198.50199.90199.900.40%202,727
Dec 17, 2025201.90201.90198.30199.10199.10-0.55%363,736
Dec 15, 2025200.20201.80199.90200.20200.20-0.50%267,799
Dec 14, 2025201.50201.90200.90201.20201.20-0.10%214,462
Dec 11, 2025201.40202.00201.10201.40201.40-242,373
Dec 10, 2025201.40202.70201.00201.40201.40-0.25%473,148
Dec 9, 2025201.90202.90201.70201.90201.90-0.15%386,983
Dec 8, 2025202.20203.00202.10202.20202.200.05%115,240
Dec 7, 2025202.70203.00201.80202.10202.10-0.30%154,936
Dec 4, 2025202.70203.60202.50202.70202.70-0.44%238,667
Dec 3, 2025204.70204.90203.40203.60203.60-0.24%116,126
Dec 2, 2025204.10204.60203.50204.10204.100.15%180,681
Dec 1, 2025203.80205.00203.50203.80203.80-0.34%165,467
Nov 30, 2025204.90206.00204.20204.50204.50-0.20%154,670
Nov 27, 2025204.00205.60203.60204.90204.900.64%292,283
Nov 26, 2025203.60204.00203.00203.60203.600.30%209,996
Nov 25, 2025203.00204.50202.70203.00203.00-0.15%409,601
Nov 24, 2025203.30204.40202.10203.30203.300.54%472,684