Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 214.60
0.00 (0.00%)
At close: Mar 24, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 214.60 | 217.30 | 213.00 | 214.60 | 214.60 | -1.24% | 308,649 |
| Mar 16, 2026 | 217.30 | 218.60 | 216.70 | 217.30 | 217.30 | 0.23% | 235,239 |
| Mar 15, 2026 | 218.70 | 218.90 | 216.10 | 216.80 | 216.80 | -0.60% | 136,578 |
| Mar 12, 2026 | 218.10 | 218.90 | 214.90 | 218.10 | 218.10 | 0.97% | 224,827 |
| Mar 11, 2026 | 216.00 | 216.30 | 211.50 | 216.00 | 216.00 | 0.14% | 154,038 |
| Mar 10, 2026 | 215.70 | 216.30 | 210.00 | 215.70 | 215.70 | 2.81% | 223,927 |
| Mar 9, 2026 | 209.80 | 210.40 | 206.10 | 209.80 | 209.80 | 1.21% | 472,641 |
| Mar 8, 2026 | 214.70 | 214.70 | 206.80 | 207.30 | 207.30 | -3.36% | 969,851 |
| Mar 5, 2026 | 214.50 | 216.10 | 213.90 | 214.50 | 214.50 | -0.74% | 334,034 |
| Mar 4, 2026 | 216.10 | 218.50 | 215.10 | 216.10 | 216.10 | -1.10% | 399,491 |
| Mar 3, 2026 | 218.50 | 224.00 | 218.00 | 218.50 | 218.50 | -2.02% | 701,475 |
| Mar 2, 2026 | 223.00 | 225.30 | 221.20 | 223.00 | 223.00 | 0.50% | 313,361 |
| Mar 1, 2026 | 225.00 | 225.00 | 215.00 | 221.90 | 221.90 | -1.68% | 388,816 |
| 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 |