Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
223.60
-0.40 (-0.18%)
At close: Sep 3, 2025

DSE:SQURPHARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025223.60225.70223.20223.60223.60-0.18%423,721
Sep 2, 2025224.50225.50223.70224.00224.00-0.44%238,155
Sep 1, 2025225.00225.70223.80225.00225.000.40%456,808
Aug 31, 2025223.00226.00223.00224.10224.100.67%239,313
Aug 28, 2025222.20223.20221.40222.60222.600.27%351,234
Aug 27, 2025223.00223.90221.60222.00222.00-0.40%201,300
Aug 26, 2025223.50225.70222.10222.90222.90-0.13%501,104
Aug 25, 2025221.70223.90221.00223.20223.200.68%384,077
Aug 24, 2025222.00222.70221.20221.70221.700.18%245,947
Aug 21, 2025222.90222.90220.20221.30221.30-0.72%380,148
Aug 20, 2025222.80224.70222.60222.90222.90-0.13%390,670
Aug 19, 2025224.50225.00222.00223.20223.20-0.58%419,652
Aug 18, 2025225.00226.00224.10224.50224.50-0.40%366,539
Aug 17, 2025224.90226.00223.90225.40225.400.22%302,326
Aug 14, 2025225.30226.40224.00224.90224.90-0.18%296,111
Aug 13, 2025225.40227.40224.90225.30225.30-0.31%303,296
Aug 12, 2025224.30227.80224.30226.00226.000.80%404,278
Aug 11, 2025225.60225.80223.50224.20224.20-0.62%377,776
Aug 10, 2025228.00229.60225.00225.60225.60-1.74%434,689
Aug 7, 2025230.40230.90228.80229.60229.60-0.48%521,282
Aug 6, 2025230.20232.70229.50230.70230.700.22%599,953
Aug 4, 2025233.20233.20229.60230.20230.20-0.86%584,615
Aug 3, 2025229.80234.10229.30232.20232.201.04%1,232,026
Jul 31, 2025225.00230.90225.00229.80229.802.04%1,525,363
Jul 30, 2025219.00226.90217.80225.20225.202.60%1,059,051
Jul 29, 2025220.00221.00219.10219.50219.50-0.27%324,941
Jul 28, 2025220.80220.90218.10220.10220.10-0.32%376,202
Jul 27, 2025223.00223.70220.10220.80220.80-0.76%475,902
Jul 24, 2025221.80223.50220.00222.50222.500.45%790,394
Jul 23, 2025220.00221.90218.30221.50221.501.10%945,078
Jul 22, 2025216.20220.50214.00219.10219.101.48%489,505
Jul 21, 2025216.10217.10215.10215.90215.90-0.09%613,955
Jul 20, 2025213.30216.50213.00216.10216.101.46%386,604
Jul 17, 2025213.10213.70212.80213.00213.00-0.05%201,361
Jul 16, 2025211.50213.70211.10213.10213.100.90%337,275
Jul 15, 2025211.50212.00210.90211.20211.20-0.09%243,018
Jul 14, 2025210.50211.90210.10211.40211.400.38%317,421
Jul 13, 2025209.70211.30209.20210.60210.600.38%274,520
Jul 10, 2025209.00210.20209.00209.80209.800.43%357,971
Jul 9, 2025209.20209.80208.70208.90208.90-0.10%389,063
Jul 8, 2025209.10209.80208.60209.10209.10-212,243
Jul 7, 2025207.60209.40207.00209.10209.100.72%555,505
Jul 3, 2025207.70208.50207.00207.60207.60-0.05%591,722
Jul 2, 2025208.00208.60205.50207.70207.70-0.57%454,165
Jun 30, 2025209.40209.70208.50208.90208.90-0.10%573,036
Jun 29, 2025210.20211.40207.50209.10209.10-0.48%829,546
Jun 26, 2025205.20210.40201.90210.10210.102.39%852,133
Jun 25, 2025205.00206.50204.80205.20205.200.10%958,328
Jun 24, 2025204.00205.30202.00205.00205.000.54%524,186
Jun 23, 2025203.80204.70202.00203.90203.900.05%432,227