Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh · Delayed Price · Currency is BDT 218.80
+0.20 (0.09%)
At close: Nov 12, 2026
DSE:SQURPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 218.80 | 219.20 | 218.30 | 218.80 | 218.80 | 0.09% | 559,507 |
| Nov 11, 2026 | 219.80 | 219.90 | 218.30 | 218.60 | 218.60 | -0.32% | 457,766 |
| Nov 10, 2026 | 219.10 | 219.80 | 219.00 | 219.30 | 219.30 | 0.09% | 419,941 |
| Nov 9, 2026 | 218.70 | 219.30 | 218.50 | 219.10 | 219.10 | 0.27% | 198,936 |
| Nov 8, 2026 | 218.70 | 219.00 | 218.20 | 218.50 | 218.50 | -0.09% | 197,657 |
| Nov 5, 2026 | 218.00 | 219.00 | 216.60 | 218.70 | 218.70 | 0.97% | 278,279 |
| Nov 4, 2026 | 215.50 | 217.00 | 215.50 | 216.60 | 216.60 | 0.46% | 323,813 |
| Nov 3, 2026 | 216.00 | 216.50 | 213.80 | 215.60 | 215.60 | -0.37% | 384,818 |
| Nov 2, 2026 | 218.20 | 218.20 | 216.30 | 216.40 | 216.40 | -0.69% | 208,680 |
| Nov 1, 2026 | 218.50 | 218.80 | 217.70 | 217.90 | 217.90 | -0.27% | 180,236 |
| Oct 29, 2026 | 219.00 | 219.30 | 218.30 | 218.50 | 218.50 | -0.14% | 159,227 |
| Oct 28, 2026 | 218.90 | 219.20 | 218.20 | 218.80 | 218.80 | - | 238,797 |
| Oct 27, 2026 | 219.60 | 220.40 | 218.20 | 218.80 | 218.80 | - | 355,398 |
| Oct 26, 2026 | 219.00 | 219.70 | 217.90 | 218.80 | 218.80 | -0.05% | 243,592 |
| Oct 25, 2026 | 219.70 | 220.00 | 218.50 | 218.90 | 218.90 | -0.32% | 357,143 |
| Oct 19, 2026 | 218.80 | 220.00 | 218.80 | 219.60 | 219.60 | -0.09% | 152,067 |
| Oct 17, 2026 | 220.50 | 220.50 | 219.50 | 219.80 | 219.80 | 0.05% | 190,894 |
| Oct 15, 2026 | 219.60 | 220.50 | 219.10 | 219.70 | 219.70 | 0.05% | 370,951 |
| Oct 14, 2026 | 219.60 | 220.70 | 217.20 | 219.60 | 219.60 | 1.10% | 174,729 |
| Oct 13, 2026 | 218.70 | 219.40 | 216.20 | 217.20 | 217.20 | -0.59% | 248,049 |
| Oct 12, 2026 | 218.40 | 219.20 | 217.80 | 218.50 | 218.50 | - | 111,010 |
| Oct 11, 2026 | 217.30 | 218.90 | 217.10 | 218.50 | 218.50 | 0.64% | 123,166 |
| Oct 8, 2026 | 217.30 | 217.70 | 216.90 | 217.10 | 217.10 | -0.05% | 135,629 |
| Oct 7, 2026 | 217.40 | 218.00 | 216.80 | 217.20 | 217.20 | 0.09% | 124,615 |
| Oct 6, 2026 | 217.60 | 217.70 | 216.80 | 217.00 | 217.00 | -0.28% | 210,855 |
| Oct 5, 2026 | 217.00 | 218.00 | 217.00 | 217.60 | 217.60 | -0.18% | 129,653 |
| Oct 4, 2026 | 218.40 | 218.50 | 216.60 | 218.00 | 218.00 | -0.14% | 256,475 |
| Oct 1, 2026 | 218.40 | 218.80 | 218.00 | 218.30 | 218.30 | 0.14% | 278,295 |
| Sep 30, 2026 | 217.50 | 218.30 | 217.50 | 218.00 | 218.00 | 0.28% | 261,124 |
| Sep 29, 2026 | 217.40 | 217.90 | 216.70 | 217.40 | 217.40 | -0.14% | 176,391 |
| Sep 28, 2026 | 217.70 | 218.00 | 217.30 | 217.70 | 217.70 | 0.14% | 242,455 |
| Sep 27, 2026 | 217.60 | 218.00 | 217.20 | 217.40 | 217.40 | -0.09% | 360,044 |
| 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 |