Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 225.70
-0.40 (-0.18%)
At close: Feb 26, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 225.70 | 227.00 | 225.20 | 225.70 | 225.70 | -0.18% | 701,328 |
| Feb 25, 2026 | 226.10 | 227.70 | 225.90 | 226.10 | 226.10 | -0.70% | 391,259 |
| Feb 24, 2026 | 227.70 | 228.00 | 227.00 | 227.70 | 227.70 | -0.13% | 589,638 |
| Feb 23, 2026 | 228.00 | 228.10 | 224.10 | 228.00 | 228.00 | 1.69% | 574,066 |
| Feb 22, 2026 | 227.80 | 228.00 | 223.80 | 224.20 | 224.20 | -1.62% | 615,905 |
| Feb 19, 2026 | 227.90 | 229.30 | 227.50 | 227.90 | 227.90 | -0.61% | 851,830 |
| Feb 18, 2026 | 229.30 | 230.60 | 228.00 | 229.30 | 229.30 | -0.56% | 1,589,968 |
| Feb 17, 2026 | 230.60 | 232.40 | 230.00 | 230.60 | 230.60 | -0.56% | 1,961,286 |
| Feb 16, 2026 | 226.00 | 236.00 | 226.00 | 231.90 | 231.90 | 1.76% | 2,841,805 |
| Feb 15, 2026 | 221.00 | 228.50 | 221.00 | 227.90 | 227.90 | 3.12% | 1,816,116 |
| Feb 10, 2026 | 221.00 | 221.40 | 220.10 | 221.00 | 221.00 | 0.45% | 763,432 |
| Feb 9, 2026 | 220.00 | 220.30 | 218.90 | 220.00 | 220.00 | 0.50% | 510,164 |
| Feb 8, 2026 | 220.00 | 220.00 | 218.80 | 218.90 | 218.90 | -0.41% | 352,498 |
| Feb 5, 2026 | 219.80 | 220.50 | 219.50 | 219.80 | 219.80 | -0.09% | 598,470 |
| Feb 3, 2026 | 220.00 | 220.50 | 218.40 | 220.00 | 220.00 | 0.73% | 842,434 |
| Feb 2, 2026 | 218.40 | 218.90 | 217.80 | 218.40 | 218.40 | 0.09% | 442,666 |
| Feb 1, 2026 | 219.00 | 220.00 | 217.90 | 218.20 | 218.20 | -0.32% | 387,853 |
| Jan 29, 2026 | 218.90 | 220.50 | 218.50 | 218.90 | 218.90 | -0.59% | 844,105 |
| Jan 28, 2026 | 220.20 | 220.70 | 218.70 | 220.20 | 220.20 | 0.46% | 1,209,896 |
| Jan 27, 2026 | 219.20 | 220.00 | 217.50 | 219.20 | 219.20 | 0.64% | 1,111,634 |
| Jan 26, 2026 | 217.80 | 221.00 | 215.60 | 217.80 | 217.80 | 0.83% | 549,198 |
| Jan 25, 2026 | 217.50 | 217.50 | 215.30 | 216.00 | 216.00 | -0.60% | 474,882 |
| Jan 22, 2026 | 217.30 | 217.90 | 217.00 | 217.30 | 217.30 | 0.05% | 594,391 |
| Jan 21, 2026 | 217.20 | 217.60 | 215.30 | 217.20 | 217.20 | 0.93% | 755,681 |
| Jan 20, 2026 | 215.20 | 216.10 | 214.70 | 215.20 | 215.20 | - | 966,390 |
| Jan 19, 2026 | 210.90 | 215.60 | 210.90 | 215.20 | 215.20 | 2.04% | 914,608 |
| Jan 18, 2026 | 210.00 | 211.40 | 210.00 | 210.90 | 210.90 | 0.52% | 590,983 |
| Jan 15, 2026 | 209.80 | 211.20 | 209.30 | 209.80 | 209.80 | 0.38% | 911,720 |
| Jan 14, 2026 | 209.00 | 209.30 | 205.50 | 209.00 | 209.00 | 1.80% | 493,401 |
| Jan 13, 2026 | 205.30 | 206.00 | 204.50 | 205.30 | 205.30 | 0.29% | 593,761 |
| Jan 12, 2026 | 204.70 | 205.10 | 201.90 | 204.70 | 204.70 | 1.24% | 521,779 |
| Jan 11, 2026 | 204.00 | 204.70 | 202.00 | 202.20 | 202.20 | -0.88% | 618,459 |
| Jan 8, 2026 | 204.90 | 205.10 | 203.90 | 204.00 | 204.00 | -0.05% | 904,670 |
| Jan 7, 2026 | 204.10 | 204.80 | 203.30 | 204.10 | 204.10 | 0.84% | 854,318 |
| Jan 6, 2026 | 202.40 | 203.90 | 200.60 | 202.40 | 202.40 | 1.00% | 705,993 |
| Jan 5, 2026 | 200.40 | 200.80 | 198.50 | 200.40 | 200.40 | 1.01% | 629,846 |
| Jan 4, 2026 | 198.30 | 200.30 | 198.10 | 198.40 | 198.40 | 0.05% | 433,794 |
| Jan 1, 2026 | 199.00 | 199.60 | 198.00 | 198.30 | 198.30 | -0.15% | 446,061 |
| Dec 30, 2025 | 198.60 | 201.00 | 198.40 | 198.60 | 198.60 | -0.45% | 310,759 |
| Dec 29, 2025 | 199.50 | 200.80 | 198.50 | 199.50 | 199.50 | 0.25% | 413,122 |
| Dec 28, 2025 | 201.20 | 202.30 | 198.40 | 199.00 | 199.00 | -0.95% | 323,150 |
| Dec 24, 2025 | 200.90 | 202.20 | 200.60 | 200.90 | 200.90 | -0.15% | 138,463 |
| Dec 23, 2025 | 201.20 | 203.40 | 200.60 | 201.20 | 201.20 | -0.10% | 177,464 |
| Dec 22, 2025 | 201.40 | 202.10 | 200.00 | 201.40 | 201.40 | 0.90% | 445,258 |
| Dec 21, 2025 | 199.90 | 200.00 | 198.50 | 199.60 | 199.60 | -0.15% | 117,453 |
| Dec 18, 2025 | 199.90 | 200.70 | 198.50 | 199.90 | 199.90 | 0.40% | 202,727 |
| Dec 17, 2025 | 201.90 | 201.90 | 198.30 | 199.10 | 199.10 | -0.55% | 363,736 |
| Dec 15, 2025 | 200.20 | 201.80 | 199.90 | 200.20 | 200.20 | -0.50% | 267,799 |
| Dec 14, 2025 | 201.50 | 201.90 | 200.90 | 201.20 | 201.20 | -0.10% | 214,462 |
| Dec 11, 2025 | 201.40 | 202.00 | 201.10 | 201.40 | 201.40 | - | 242,373 |