Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 211.80
-0.50 (-0.24%)
At close: May 24, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 10, 2026 | 211.00 | 212.00 | 209.90 | 210.20 | 210.20 | -0.19% | 306,154 |
| May 7, 2026 | 210.60 | 212.50 | 210.20 | 210.60 | 210.60 | 0.14% | 204,870 |
| May 6, 2026 | 210.30 | 211.10 | 210.00 | 210.30 | 210.30 | -0.05% | 266,301 |
| May 5, 2026 | 210.40 | 211.50 | 210.10 | 210.40 | 210.40 | -0.24% | 248,122 |
| May 4, 2026 | 210.90 | 212.00 | 210.80 | 210.90 | 210.90 | -0.19% | 344,897 |
| May 3, 2026 | 212.40 | 212.40 | 211.10 | 211.30 | 211.30 | -0.24% | 251,972 |
| Apr 30, 2026 | 211.80 | 213.70 | 211.70 | 211.80 | 211.80 | -0.89% | 285,155 |
| Apr 29, 2026 | 213.70 | 213.90 | 212.90 | 213.70 | 213.70 | 0.28% | 168,523 |
| Apr 28, 2026 | 213.10 | 213.40 | 212.70 | 213.10 | 213.10 | 0.28% | 201,582 |
| Apr 27, 2026 | 212.50 | 213.20 | 212.20 | 212.50 | 212.50 | -0.05% | 117,232 |
| Apr 26, 2026 | 212.00 | 213.40 | 211.90 | 212.60 | 212.60 | 0.19% | 153,848 |
| Apr 23, 2026 | 212.20 | 213.90 | 212.00 | 212.20 | 212.20 | -0.28% | 120,509 |
| Apr 22, 2026 | 212.80 | 213.70 | 211.30 | 212.80 | 212.80 | 0.71% | 181,104 |
| Apr 21, 2026 | 211.30 | 212.70 | 211.00 | 211.30 | 211.30 | 0.19% | 163,790 |
| Apr 20, 2026 | 210.90 | 212.40 | 210.40 | 210.90 | 210.90 | -0.57% | 270,999 |
| Apr 19, 2026 | 213.00 | 213.90 | 211.70 | 212.10 | 212.10 | 0.09% | 207,938 |
| Apr 16, 2026 | 211.90 | 212.90 | 211.80 | 211.90 | 211.90 | -0.24% | 353,259 |
| Apr 15, 2026 | 212.40 | 214.00 | 212.30 | 212.40 | 212.40 | 0.14% | 174,511 |
| Apr 13, 2026 | 212.10 | 214.20 | 212.00 | 212.10 | 212.10 | -0.33% | 229,857 |
| Apr 12, 2026 | 213.00 | 213.90 | 211.80 | 212.80 | 212.80 | -0.19% | 115,843 |
| Apr 9, 2026 | 213.20 | 215.10 | 212.00 | 213.20 | 213.20 | -0.70% | 235,103 |
| Apr 8, 2026 | 214.70 | 219.00 | 212.00 | 214.70 | 214.70 | 2.38% | 489,253 |
| Apr 7, 2026 | 209.70 | 211.60 | 209.50 | 209.70 | 209.70 | -0.05% | 252,850 |
| Apr 6, 2026 | 209.80 | 211.80 | 209.20 | 209.80 | 209.80 | -0.19% | 373,530 |
| Apr 5, 2026 | 215.00 | 221.00 | 209.30 | 210.20 | 210.20 | -1.18% | 410,778 |
| Apr 2, 2026 | 212.70 | 214.50 | 212.40 | 212.70 | 212.70 | -0.56% | 220,005 |
| Apr 1, 2026 | 213.90 | 214.50 | 211.80 | 213.90 | 213.90 | 1.47% | 262,706 |
| Mar 31, 2026 | 210.80 | 213.00 | 210.50 | 210.80 | 210.80 | -0.61% | 323,832 |
| Mar 30, 2026 | 212.10 | 216.00 | 212.00 | 212.10 | 212.10 | -1.26% | 353,356 |
| Mar 29, 2026 | 216.00 | 216.30 | 214.50 | 214.80 | 214.80 | -0.56% | 166,262 |
| Mar 25, 2026 | 216.00 | 216.50 | 213.90 | 216.00 | 216.00 | 0.65% | 124,992 |
| 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 |