Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 217.60
+0.60 (0.28%)
At close: Sep 3, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 217.00 | 218.90 | 216.70 | 217.60 | 217.60 | 0.28% | 221,824 |
| Sep 2, 2026 | 217.50 | 217.60 | 216.60 | 217.00 | 217.00 | -0.09% | 202,358 |
| Sep 1, 2026 | 217.20 | 217.80 | 217.00 | 217.20 | 217.20 | 0.14% | 456,344 |
| Aug 31, 2026 | 217.10 | 217.40 | 216.20 | 216.90 | 216.90 | -0.05% | 351,865 |
| Aug 30, 2026 | 217.90 | 218.30 | 216.60 | 217.00 | 217.00 | -0.41% | 239,614 |
| Aug 27, 2026 | 217.90 | 218.40 | 217.40 | 217.90 | 217.90 | - | 188,928 |
| Aug 25, 2026 | 217.90 | 218.40 | 217.70 | 217.90 | 217.90 | - | 124,095 |
| Aug 24, 2026 | 217.90 | 218.60 | 217.70 | 217.90 | 217.90 | -0.14% | 245,429 |
| Aug 23, 2026 | 218.80 | 219.30 | 217.90 | 218.20 | 218.20 | -0.27% | 264,035 |
| Aug 20, 2026 | 218.80 | 219.80 | 218.60 | 218.80 | 218.80 | - | 161,478 |
| Aug 19, 2026 | 218.80 | 219.20 | 218.00 | 218.80 | 218.80 | 0.05% | 226,281 |
| Aug 18, 2026 | 218.70 | 219.70 | 218.60 | 218.70 | 218.70 | -0.05% | 182,804 |
| Aug 17, 2026 | 218.80 | 219.40 | 218.50 | 218.80 | 218.80 | 0.23% | 141,874 |
| Aug 16, 2026 | 219.20 | 219.90 | 217.20 | 218.30 | 218.30 | -0.41% | 256,294 |
| Aug 13, 2026 | 219.20 | 220.30 | 218.60 | 219.20 | 219.20 | -0.41% | 245,124 |
| Aug 12, 2026 | 220.00 | 221.50 | 220.00 | 220.10 | 220.10 | 0.18% | 224,875 |
| Aug 11, 2026 | 219.70 | 220.90 | 219.50 | 219.70 | 219.70 | -0.09% | 305,941 |
| Aug 10, 2026 | 219.90 | 220.10 | 218.50 | 219.90 | 219.90 | 0.50% | 140,479 |
| Aug 9, 2026 | 220.10 | 220.10 | 218.50 | 218.80 | 218.80 | -0.55% | 165,692 |
| Aug 6, 2026 | 220.00 | 220.70 | 219.80 | 220.00 | 220.00 | -0.32% | 187,424 |
| Aug 4, 2026 | 220.70 | 221.30 | 220.20 | 220.70 | 220.70 | 0.27% | 246,564 |
| Aug 3, 2026 | 220.10 | 220.80 | 219.80 | 220.10 | 220.10 | 0.14% | 305,184 |
| Aug 2, 2026 | 219.90 | 220.90 | 219.50 | 219.80 | 219.80 | 0.05% | 259,047 |
| Jul 30, 2026 | 219.70 | 220.00 | 217.70 | 219.70 | 219.70 | 0.73% | 358,274 |
| Jul 29, 2026 | 218.10 | 220.10 | 217.80 | 218.10 | 218.10 | -0.05% | 422,436 |
| Jul 28, 2026 | 218.20 | 220.00 | 217.50 | 218.20 | 218.20 | -0.09% | 654,750 |
| Jul 27, 2026 | 218.40 | 220.40 | 217.70 | 218.40 | 218.40 | -0.55% | 717,671 |
| 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 |