Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 219.60
-0.70 (-0.32%)
At close: Jul 26, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2026 | 220.00 | 221.00 | 219.00 | 219.60 | 219.60 | -0.32% | 290,737 |
| Jul 23, 2026 | 220.30 | 222.00 | 220.00 | 220.30 | 220.30 | -0.23% | 456,984 |
| Jul 22, 2026 | 220.80 | 222.90 | 219.90 | 220.80 | 220.80 | -0.45% | 372,710 |
| Jul 21, 2026 | 221.80 | 224.00 | 221.50 | 221.80 | 221.80 | -0.05% | 264,590 |
| Jul 20, 2026 | 221.90 | 224.00 | 221.00 | 221.90 | 221.90 | -0.72% | 282,927 |
| Jul 19, 2026 | 225.50 | 225.50 | 223.10 | 223.50 | 223.50 | -0.67% | 215,349 |
| Jul 16, 2026 | 225.00 | 227.00 | 224.20 | 225.00 | 225.00 | 0.04% | 410,253 |
| Jul 15, 2026 | 224.90 | 225.60 | 223.20 | 224.90 | 224.90 | 0.81% | 896,901 |
| Jul 14, 2026 | 223.10 | 223.40 | 221.30 | 223.10 | 223.10 | 0.77% | 469,258 |
| Jul 13, 2026 | 221.40 | 222.10 | 221.00 | 221.40 | 221.40 | 0.05% | 413,323 |
| Jul 12, 2026 | 221.50 | 222.00 | 220.80 | 221.30 | 221.30 | 0.14% | 299,132 |
| Jul 9, 2026 | 221.00 | 223.00 | 220.40 | 221.00 | 221.00 | -0.76% | 348,846 |
| Jul 8, 2026 | 222.70 | 223.30 | 222.20 | 222.70 | 222.70 | -0.22% | 244,988 |
| Jul 7, 2026 | 223.20 | 224.30 | 221.70 | 223.20 | 223.20 | -0.18% | 430,797 |
| Jul 6, 2026 | 223.60 | 224.40 | 222.50 | 223.60 | 223.60 | 0.58% | 530,925 |
| Jul 5, 2026 | 221.60 | 223.00 | 220.10 | 222.30 | 222.30 | 0.32% | 420,016 |
| Jul 2, 2026 | 221.60 | 224.00 | 218.10 | 221.60 | 221.60 | -1.07% | 943,387 |
| Jun 30, 2026 | 224.00 | 227.00 | 223.70 | 224.00 | 224.00 | -0.40% | 1,102,186 |
| Jun 29, 2026 | 224.90 | 228.00 | 224.50 | 224.90 | 224.90 | -0.71% | 923,183 |
| Jun 28, 2026 | 225.00 | 228.00 | 223.90 | 226.50 | 226.50 | 1.07% | 1,035,444 |
| Jun 25, 2026 | 224.10 | 224.40 | 223.20 | 224.10 | 224.10 | 0.58% | 765,549 |
| Jun 24, 2026 | 222.80 | 224.00 | 220.90 | 222.80 | 222.80 | 0.86% | 793,865 |
| Jun 23, 2026 | 220.90 | 222.00 | 218.00 | 220.90 | 220.90 | 0.27% | 591,092 |
| Jun 22, 2026 | 220.30 | 224.50 | 219.90 | 220.30 | 220.30 | -0.99% | 773,164 |
| Jun 21, 2026 | 220.60 | 223.00 | 220.60 | 222.50 | 222.50 | 0.91% | 517,996 |
| Jun 18, 2026 | 217.70 | 221.00 | 217.70 | 220.50 | 220.50 | 1.19% | 561,830 |
| Jun 17, 2026 | 217.90 | 218.00 | 216.90 | 217.90 | 217.90 | 0.46% | 350,126 |
| Jun 16, 2026 | 216.90 | 218.00 | 216.20 | 216.90 | 216.90 | -0.05% | 408,364 |
| Jun 15, 2026 | 217.00 | 218.50 | 216.70 | 217.00 | 217.00 | -0.28% | 565,796 |
| Jun 14, 2026 | 215.90 | 217.80 | 215.90 | 217.60 | 217.60 | 0.88% | 342,213 |
| Jun 11, 2026 | 215.70 | 216.30 | 215.40 | 215.70 | 215.70 | -0.14% | 537,599 |
| Jun 10, 2026 | 216.00 | 216.30 | 215.30 | 216.00 | 216.00 | 0.33% | 418,107 |
| Jun 9, 2026 | 215.30 | 215.80 | 213.00 | 215.30 | 215.30 | 1.03% | 418,491 |
| Jun 8, 2026 | 213.10 | 215.30 | 212.50 | 213.10 | 213.10 | -0.88% | 793,606 |
| Jun 7, 2026 | 212.90 | 215.90 | 212.90 | 215.00 | 215.00 | 0.99% | 295,712 |
| Jun 4, 2026 | 212.90 | 213.70 | 212.50 | 212.90 | 212.90 | -0.14% | 497,329 |
| Jun 3, 2026 | 213.20 | 213.60 | 212.00 | 213.20 | 213.20 | 0.57% | 314,219 |
| Jun 2, 2026 | 212.00 | 212.50 | 211.60 | 212.00 | 212.00 | 0.09% | 216,871 |
| Jun 1, 2026 | 211.80 | 212.30 | 211.50 | 211.80 | 211.80 | - | 217,078 |
| May 24, 2026 | 212.70 | 212.70 | 211.00 | 211.80 | 211.80 | -0.24% | 187,999 |
| May 23, 2026 | 209.90 | 212.80 | 209.30 | 212.30 | 212.30 | 1.43% | 149,754 |
| May 21, 2026 | 209.30 | 209.90 | 207.50 | 209.30 | 209.30 | 0.96% | 290,608 |
| May 20, 2026 | 207.30 | 208.90 | 207.00 | 207.30 | 207.30 | -0.14% | 445,045 |
| May 19, 2026 | 207.60 | 208.90 | 207.40 | 207.60 | 207.60 | -0.14% | 245,019 |
| May 18, 2026 | 207.90 | 208.60 | 207.50 | 207.90 | 207.90 | -0.10% | 177,309 |
| May 17, 2026 | 208.60 | 208.80 | 207.90 | 208.10 | 208.10 | -0.34% | 264,459 |
| May 14, 2026 | 208.80 | 209.30 | 208.70 | 208.80 | 208.80 | -0.10% | 274,425 |
| May 13, 2026 | 209.00 | 210.00 | 208.80 | 209.00 | 209.00 | - | 299,857 |
| May 12, 2026 | 209.50 | 209.50 | 208.70 | 209.00 | 209.00 | - | 217,560 |
| May 11, 2026 | 209.00 | 210.80 | 208.60 | 209.00 | 209.00 | -0.57% | 378,097 |