Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 217.60
+0.50 (0.23%)
At close: Sep 24, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 217.60 | 218.00 | 217.10 | 217.60 | 217.60 | 0.23% | 869,244 |
| Sep 23, 2026 | 216.10 | 217.70 | 216.10 | 217.10 | 217.10 | 0.51% | 1,633,766 |
| Sep 22, 2026 | 216.00 | 216.50 | 215.50 | 216.00 | 216.00 | 0.09% | 1,023,085 |
| Sep 21, 2026 | 216.40 | 217.50 | 215.60 | 215.80 | 215.80 | -0.05% | 153,905 |
| Sep 20, 2026 | 214.10 | 216.40 | 213.90 | 215.90 | 215.90 | 0.98% | 253,716 |
| Sep 17, 2026 | 213.80 | 214.40 | 213.00 | 213.80 | 213.80 | -0.05% | 300,783 |
| Sep 16, 2026 | 213.90 | 215.00 | 213.30 | 213.90 | 213.90 | 0.33% | 279,042 |
| Sep 15, 2026 | 212.70 | 215.50 | 212.70 | 213.20 | 213.20 | 0.24% | 371,983 |
| Sep 14, 2026 | 212.70 | 213.80 | 210.00 | 212.70 | 212.70 | -0.23% | 209,898 |
| Sep 13, 2026 | 214.50 | 214.70 | 212.80 | 213.20 | 213.20 | -0.56% | 231,142 |
| Sep 10, 2026 | 215.00 | 215.20 | 213.90 | 214.40 | 214.40 | -0.14% | 147,910 |
| Sep 9, 2026 | 215.70 | 215.90 | 214.50 | 214.70 | 214.70 | -0.42% | 215,610 |
| Sep 8, 2026 | 216.10 | 216.90 | 215.10 | 215.60 | 215.60 | -0.14% | 235,751 |
| Sep 7, 2026 | 216.10 | 216.90 | 215.00 | 215.90 | 215.90 | -0.05% | 178,525 |
| Sep 6, 2026 | 217.60 | 218.00 | 215.90 | 216.00 | 216.00 | -0.74% | 153,696 |
| 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 |