Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh
· Delayed Price · Currency is BDT 48.70
-1.20 (-2.40%)
At close: Dec 4, 2025
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.70 | 50.50 | 48.50 | 48.70 | 48.70 | -2.40% | 540,490 |
| Dec 3, 2025 | 51.00 | 51.80 | 49.70 | 49.90 | 49.90 | -2.16% | 644,574 |
| Dec 2, 2025 | 51.00 | 51.20 | 49.50 | 51.00 | 51.00 | 2.62% | 694,207 |
| Dec 1, 2025 | 49.70 | 51.40 | 49.50 | 49.70 | 49.70 | -3.31% | 1,329,938 |
| Nov 30, 2025 | 53.60 | 54.30 | 51.00 | 51.40 | 51.40 | -3.75% | 1,596,119 |
| Nov 27, 2025 | 51.30 | 54.20 | 51.30 | 53.40 | 53.40 | 4.50% | 2,174,260 |
| Nov 26, 2025 | 51.10 | 51.80 | 50.80 | 51.10 | 51.10 | -0.20% | 1,102,187 |
| Nov 25, 2025 | 50.80 | 52.00 | 50.50 | 51.20 | 51.20 | 1.79% | 1,286,712 |
| Nov 24, 2025 | 50.30 | 50.60 | 49.00 | 50.30 | 50.30 | 3.07% | 1,005,544 |
| Nov 23, 2025 | 47.80 | 49.00 | 46.80 | 48.80 | 48.80 | 2.09% | 529,175 |
| Nov 20, 2025 | 49.00 | 49.60 | 47.50 | 47.80 | 47.80 | -2.25% | 808,408 |
| Nov 19, 2025 | 48.60 | 49.20 | 48.00 | 48.90 | 48.90 | 0.62% | 573,755 |
| Nov 18, 2025 | 47.90 | 49.20 | 47.70 | 48.60 | 48.60 | 2.53% | 632,627 |
| Nov 17, 2025 | 46.40 | 48.40 | 45.50 | 47.40 | 47.40 | 2.38% | 672,571 |
| Nov 16, 2025 | 44.70 | 47.00 | 42.70 | 46.30 | 46.30 | 3.58% | 580,312 |
| Nov 13, 2025 | 47.20 | 47.30 | 43.50 | 44.70 | 44.70 | -5.30% | 694,088 |
| Nov 12, 2025 | 49.30 | 49.70 | 46.90 | 47.20 | 47.20 | -4.07% | 702,267 |
| Nov 11, 2025 | 49.70 | 50.80 | 49.00 | 49.20 | 49.20 | -1.01% | 631,458 |
| Nov 10, 2025 | 51.00 | 51.40 | 49.50 | 49.70 | 49.70 | -2.36% | 682,587 |
| Nov 9, 2025 | 50.20 | 52.50 | 50.20 | 50.90 | 50.90 | 1.60% | 847,815 |
| Nov 6, 2025 | 49.50 | 50.50 | 48.80 | 50.10 | 50.10 | -0.20% | 775,082 |
| Nov 5, 2025 | 50.70 | 51.50 | 49.90 | 50.20 | 50.20 | -0.99% | 696,275 |
| Nov 4, 2025 | 51.60 | 52.40 | 50.50 | 50.70 | 50.70 | -1.74% | 1,017,388 |
| Nov 3, 2025 | 53.90 | 54.00 | 51.30 | 51.60 | 51.60 | -3.73% | 1,278,730 |
| Nov 2, 2025 | 52.50 | 54.60 | 52.50 | 53.60 | 53.60 | 3.28% | 1,968,958 |
| Oct 30, 2025 | 51.20 | 52.50 | 50.70 | 51.90 | 51.90 | 1.76% | 991,525 |
| Oct 29, 2025 | 49.90 | 51.60 | 49.50 | 51.00 | 51.00 | 3.87% | 859,546 |
| Oct 28, 2025 | 50.40 | 50.40 | 48.70 | 49.10 | 49.10 | -1.60% | 589,694 |
| Oct 27, 2025 | 51.30 | 52.40 | 49.70 | 49.90 | 49.90 | -3.29% | 983,333 |
| Oct 26, 2025 | 47.50 | 51.90 | 47.50 | 51.60 | 51.60 | 9.09% | 1,528,366 |
| Oct 23, 2025 | 46.20 | 47.50 | 46.20 | 47.30 | 47.30 | 2.60% | 452,904 |
| Oct 22, 2025 | 46.10 | 47.00 | 45.30 | 46.10 | 46.10 | 0.22% | 429,951 |
| Oct 21, 2025 | 47.30 | 47.60 | 45.50 | 46.00 | 46.00 | -1.92% | 517,219 |
| Oct 20, 2025 | 45.60 | 47.30 | 44.30 | 46.90 | 46.90 | 3.30% | 622,016 |
| Oct 19, 2025 | 46.40 | 46.90 | 45.10 | 45.40 | 45.40 | -1.94% | 422,426 |
| Oct 16, 2025 | 47.50 | 47.50 | 45.60 | 46.30 | 46.30 | -1.07% | 536,068 |
| Oct 15, 2025 | 49.00 | 49.40 | 46.60 | 46.80 | 46.80 | -4.68% | 669,408 |
| Oct 14, 2025 | 50.00 | 50.70 | 48.60 | 49.10 | 49.10 | -0.81% | 521,555 |
| Oct 13, 2025 | 49.10 | 49.90 | 48.60 | 49.50 | 49.50 | 1.85% | 494,020 |
| Oct 12, 2025 | 50.70 | 51.00 | 48.00 | 48.60 | 48.60 | -3.95% | 599,133 |
| Oct 9, 2025 | 52.60 | 52.90 | 50.50 | 50.60 | 50.60 | -3.07% | 672,886 |
| Oct 8, 2025 | 53.00 | 53.00 | 51.90 | 52.20 | 52.20 | -1.32% | 621,253 |
| Oct 7, 2025 | 54.50 | 54.50 | 52.70 | 52.90 | 52.90 | -1.86% | 720,232 |
| Oct 6, 2025 | 53.90 | 54.80 | 53.70 | 53.90 | 53.90 | 0.37% | 844,915 |
| Oct 5, 2025 | 54.00 | 54.30 | 53.50 | 53.70 | 53.70 | 0.37% | 430,503 |
| Sep 30, 2025 | 54.00 | 54.30 | 53.40 | 53.50 | 53.50 | 0.19% | 539,882 |
| Sep 29, 2025 | 53.60 | 53.90 | 52.90 | 53.40 | 53.40 | -0.37% | 515,011 |
| Sep 28, 2025 | 54.50 | 54.60 | 53.40 | 53.60 | 53.60 | -1.65% | 672,690 |
| Sep 25, 2025 | 55.00 | 56.00 | 54.10 | 54.50 | 54.50 | -0.37% | 1,228,107 |
| Sep 24, 2025 | 53.80 | 55.00 | 53.20 | 54.70 | 54.70 | 3.01% | 733,749 |
| Sep 23, 2025 | 52.70 | 53.50 | 52.20 | 53.10 | 53.10 | 0.95% | 593,270 |
| Sep 22, 2025 | 54.00 | 54.00 | 52.30 | 52.60 | 52.60 | -1.13% | 823,665 |
| Sep 21, 2025 | 54.20 | 55.20 | 53.10 | 53.20 | 53.20 | -1.48% | 778,366 |
| Sep 18, 2025 | 55.30 | 55.80 | 53.80 | 54.00 | 54.00 | -2.35% | 919,800 |
| Sep 17, 2025 | 57.50 | 57.80 | 55.00 | 55.30 | 55.30 | -1.60% | 1,185,379 |
| Sep 16, 2025 | 53.30 | 56.50 | 53.00 | 56.20 | 56.20 | 5.84% | 1,859,178 |
| Sep 15, 2025 | 53.00 | 53.80 | 52.70 | 53.10 | 53.10 | - | 703,840 |
| Sep 14, 2025 | 53.90 | 54.50 | 52.80 | 53.10 | 53.10 | -0.93% | 928,866 |
| Sep 11, 2025 | 52.80 | 54.50 | 51.70 | 53.60 | 53.60 | 1.71% | 1,234,017 |
| Sep 10, 2025 | 54.50 | 55.30 | 52.40 | 52.70 | 52.70 | -2.95% | 1,220,775 |
| Sep 9, 2025 | 56.50 | 56.80 | 54.00 | 54.30 | 54.30 | -3.55% | 1,636,095 |
| Sep 8, 2025 | 57.60 | 58.00 | 56.00 | 56.30 | 56.30 | -1.05% | 1,836,078 |
| Sep 7, 2025 | 56.80 | 57.70 | 56.70 | 56.90 | 56.90 | 0.18% | 1,624,155 |
| Sep 4, 2025 | 57.80 | 57.90 | 56.70 | 56.80 | 56.80 | -1.39% | 2,089,462 |
| Sep 3, 2025 | 58.80 | 59.90 | 57.40 | 57.60 | 57.60 | -1.20% | 2,059,833 |
| Sep 2, 2025 | 57.00 | 58.80 | 57.00 | 58.30 | 58.30 | 3.00% | 3,134,719 |
| Sep 1, 2025 | 57.00 | 57.70 | 56.50 | 56.60 | 56.60 | -0.18% | 1,737,166 |
| Aug 31, 2025 | 56.00 | 58.10 | 56.00 | 56.70 | 56.70 | 0.71% | 2,170,109 |
| Aug 28, 2025 | 57.50 | 57.50 | 56.10 | 56.30 | 56.30 | -1.23% | 2,441,282 |
| Aug 27, 2025 | 58.10 | 59.70 | 56.60 | 57.00 | 57.00 | -1.72% | 2,908,567 |
| Aug 26, 2025 | 56.50 | 59.90 | 55.50 | 58.00 | 58.00 | 3.57% | 3,653,334 |
| Aug 25, 2025 | 56.80 | 57.00 | 55.20 | 56.00 | 56.00 | -1.41% | 3,816,978 |
| Aug 24, 2025 | 55.20 | 58.40 | 55.20 | 56.80 | 56.80 | 2.53% | 5,044,226 |
| Aug 21, 2025 | 53.40 | 56.00 | 52.30 | 55.40 | 55.40 | 3.75% | 4,393,620 |
| Aug 20, 2025 | 54.00 | 57.50 | 52.90 | 53.40 | 53.40 | 0.38% | 5,013,422 |
| Aug 19, 2025 | 48.60 | 53.20 | 48.60 | 53.20 | 53.20 | 9.92% | 7,016,845 |
| Aug 18, 2025 | 47.90 | 48.60 | 47.30 | 48.40 | 48.40 | 2.11% | 1,735,405 |
| Aug 17, 2025 | 48.00 | 48.40 | 47.30 | 47.40 | 47.40 | -0.63% | 1,017,133 |
| Aug 14, 2025 | 48.50 | 49.10 | 47.60 | 47.70 | 47.70 | -0.83% | 1,402,677 |
| Aug 13, 2025 | 47.70 | 48.40 | 47.30 | 48.10 | 48.10 | 0.84% | 1,372,776 |
| Aug 12, 2025 | 48.50 | 49.70 | 47.50 | 47.70 | 47.70 | -1.24% | 2,124,965 |
| Aug 11, 2025 | 46.10 | 48.50 | 46.10 | 48.30 | 48.30 | 4.77% | 2,407,235 |
| Aug 10, 2025 | 46.10 | 46.70 | 45.90 | 46.10 | 46.10 | - | 1,077,323 |
| Aug 7, 2025 | 46.40 | 46.90 | 46.00 | 46.10 | 46.10 | -0.65% | 910,990 |
| Aug 6, 2025 | 46.50 | 47.00 | 46.30 | 46.40 | 46.40 | - | 692,091 |
| Aug 4, 2025 | 47.00 | 47.20 | 46.30 | 46.40 | 46.40 | -0.64% | 957,229 |
| Aug 3, 2025 | 47.50 | 47.50 | 46.50 | 46.70 | 46.70 | 0.21% | 1,566,761 |
| Jul 31, 2025 | 46.80 | 47.40 | 46.50 | 46.60 | 46.60 | -0.21% | 1,218,594 |
| Jul 30, 2025 | 46.30 | 47.20 | 46.20 | 46.70 | 46.70 | 1.30% | 844,022 |
| Jul 29, 2025 | 47.40 | 47.50 | 46.00 | 46.10 | 46.10 | -2.33% | 1,569,889 |
| Jul 28, 2025 | 47.80 | 48.20 | 47.10 | 47.20 | 47.20 | -1.05% | 976,859 |
| Jul 27, 2025 | 48.00 | 48.50 | 47.60 | 47.70 | 47.70 | 0.21% | 1,401,211 |
| Jul 24, 2025 | 48.20 | 48.20 | 47.50 | 47.60 | 47.60 | 0.21% | 1,003,482 |
| Jul 23, 2025 | 48.20 | 48.50 | 47.10 | 47.50 | 47.50 | -0.84% | 1,527,372 |
| Jul 22, 2025 | 48.10 | 48.70 | 47.80 | 47.90 | 47.90 | 0.21% | 1,550,953 |
| Jul 21, 2025 | 49.10 | 49.30 | 47.60 | 47.80 | 47.80 | -2.25% | 2,076,979 |
| Jul 20, 2025 | 49.70 | 49.70 | 48.60 | 48.90 | 48.90 | -1.41% | 1,773,985 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.40 | 49.60 | 49.60 | -0.20% | 2,052,511 |
| Jul 16, 2025 | 49.40 | 49.90 | 49.00 | 49.70 | 49.70 | 0.81% | 1,697,386 |
| Jul 15, 2025 | 49.60 | 50.30 | 49.10 | 49.30 | 49.30 | -0.60% | 2,441,755 |