Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh
· Delayed Price · Currency is BDT 365.00
-14.60 (-3.85%)
At close: Dec 4, 2025
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 372.00 | 374.40 | 349.00 | 365.00 | 365.00 | -3.85% | 296,382 |
| Dec 3, 2025 | 379.60 | 382.70 | 361.10 | 379.60 | 379.60 | 2.57% | 252,694 |
| Dec 2, 2025 | 385.00 | 385.00 | 355.00 | 370.10 | 370.10 | -4.86% | 499,135 |
| Nov 30, 2025 | 398.40 | 398.80 | 386.00 | 389.00 | 387.00 | -1.29% | 299,979 |
| Nov 27, 2025 | 395.00 | 396.70 | 390.00 | 394.10 | 392.07 | -0.10% | 266,067 |
| Nov 26, 2025 | 386.60 | 398.00 | 382.40 | 394.50 | 392.47 | 2.04% | 439,453 |
| Nov 25, 2025 | 378.10 | 391.30 | 373.90 | 386.60 | 384.61 | 2.57% | 456,796 |
| Nov 24, 2025 | 354.00 | 382.00 | 353.70 | 376.90 | 374.96 | 6.59% | 461,891 |
| Nov 23, 2025 | 349.00 | 354.60 | 346.00 | 353.60 | 351.78 | 0.48% | 265,739 |
| Nov 20, 2025 | 358.00 | 358.80 | 348.00 | 351.90 | 350.09 | -0.73% | 265,782 |
| Nov 19, 2025 | 349.90 | 356.80 | 349.10 | 354.50 | 352.68 | 1.08% | 229,069 |
| Nov 18, 2025 | 342.00 | 352.90 | 341.00 | 350.70 | 348.90 | 2.94% | 305,960 |
| Nov 17, 2025 | 332.10 | 345.00 | 330.00 | 340.70 | 338.95 | 2.59% | 258,887 |
| Nov 16, 2025 | 328.20 | 339.80 | 318.00 | 332.10 | 330.39 | 1.31% | 241,327 |
| Nov 13, 2025 | 351.40 | 360.00 | 327.10 | 327.80 | 326.11 | -8.54% | 143,223 |
| Nov 12, 2025 | 392.00 | 396.40 | 357.90 | 358.40 | 356.56 | -8.62% | 204,905 |
| Nov 11, 2025 | 390.00 | 397.00 | 386.20 | 392.20 | 390.18 | 0.87% | 356,764 |
| Nov 10, 2025 | 378.70 | 402.00 | 377.00 | 388.80 | 386.80 | 3.71% | 497,786 |
| Nov 9, 2025 | 358.00 | 387.00 | 355.00 | 374.90 | 372.97 | 4.55% | 273,716 |
| Nov 6, 2025 | 379.00 | 379.00 | 349.00 | 358.60 | 356.76 | -5.53% | 348,969 |
| Nov 5, 2025 | 415.50 | 424.00 | 379.20 | 379.60 | 377.65 | -8.64% | 866,948 |
| Nov 4, 2025 | 456.00 | 460.40 | 415.50 | 415.50 | 413.36 | -8.74% | 282,493 |
| Nov 3, 2025 | 452.00 | 469.30 | 450.00 | 455.30 | 452.96 | 1.00% | 377,193 |
| Nov 2, 2025 | 477.10 | 485.70 | 441.30 | 450.80 | 448.48 | -6.78% | 394,002 |
| Oct 30, 2025 | 502.00 | 507.00 | 479.40 | 483.60 | 481.11 | -4.48% | 640,935 |
| Oct 29, 2025 | 506.50 | 511.00 | 503.60 | 506.30 | 503.70 | - | 378,113 |
| Oct 28, 2025 | 490.00 | 509.60 | 490.00 | 506.30 | 503.70 | 3.43% | 425,019 |
| Oct 27, 2025 | 485.00 | 492.30 | 478.10 | 489.50 | 486.98 | 0.27% | 486,276 |
| Oct 26, 2025 | 490.00 | 490.70 | 481.00 | 488.20 | 485.69 | - | 172,659 |
| Oct 23, 2025 | 485.20 | 492.90 | 485.20 | 488.20 | 485.69 | -0.02% | 473,979 |
| Oct 22, 2025 | 484.10 | 491.00 | 467.40 | 488.30 | 485.79 | 0.18% | 558,489 |
| Oct 21, 2025 | 491.40 | 497.90 | 482.00 | 487.40 | 484.89 | -0.81% | 289,822 |
| Oct 20, 2025 | 484.40 | 494.90 | 475.10 | 491.40 | 488.87 | 1.45% | 336,363 |
| Oct 19, 2025 | 486.00 | 496.40 | 470.10 | 484.40 | 481.91 | -1.66% | 378,913 |
| Oct 16, 2025 | 473.10 | 495.00 | 470.00 | 492.60 | 490.07 | 2.41% | 227,731 |
| Oct 15, 2025 | 511.10 | 524.00 | 473.00 | 481.00 | 478.53 | -5.89% | 644,567 |
| Oct 14, 2025 | 470.00 | 511.10 | 467.10 | 511.10 | 508.47 | 8.74% | 601,944 |
| Oct 13, 2025 | 471.00 | 478.90 | 465.00 | 470.00 | 467.58 | 0.11% | 196,100 |
| Oct 12, 2025 | 455.00 | 472.90 | 450.00 | 469.50 | 467.09 | 1.73% | 254,717 |
| Oct 9, 2025 | 470.10 | 481.80 | 456.80 | 461.50 | 459.13 | -3.61% | 232,661 |
| Oct 8, 2025 | 509.00 | 513.80 | 471.50 | 478.80 | 476.34 | -6.04% | 341,947 |
| Oct 7, 2025 | 500.00 | 522.80 | 500.00 | 509.60 | 506.98 | -0.20% | 356,898 |
| Oct 6, 2025 | 510.20 | 518.80 | 505.50 | 510.60 | 507.97 | -1.26% | 335,894 |
| Oct 5, 2025 | 530.00 | 530.00 | 513.30 | 517.10 | 514.44 | -2.21% | 285,468 |
| Sep 30, 2025 | 517.00 | 531.20 | 517.00 | 528.80 | 526.08 | 0.76% | 357,194 |
| Sep 29, 2025 | 520.00 | 531.30 | 513.10 | 524.80 | 522.10 | 0.71% | 478,318 |
| Sep 28, 2025 | 540.30 | 544.40 | 518.50 | 521.10 | 518.42 | -3.00% | 397,169 |
| Sep 25, 2025 | 518.00 | 539.00 | 518.00 | 537.20 | 534.44 | 3.85% | 351,436 |
| Sep 24, 2025 | 502.00 | 518.90 | 498.10 | 517.30 | 514.64 | 2.27% | 457,346 |
| Sep 23, 2025 | 497.10 | 507.00 | 497.00 | 505.80 | 503.20 | 1.04% | 185,748 |
| Sep 22, 2025 | 480.00 | 507.80 | 480.00 | 500.60 | 498.03 | 1.98% | 450,521 |
| Sep 21, 2025 | 533.00 | 533.00 | 490.90 | 490.90 | 488.38 | -7.48% | 345,973 |
| Sep 18, 2025 | 530.00 | 535.30 | 527.80 | 530.60 | 527.87 | 0.34% | 301,870 |
| Sep 17, 2025 | 512.00 | 531.40 | 512.00 | 528.80 | 526.08 | 2.92% | 314,333 |
| Sep 16, 2025 | 512.10 | 517.40 | 508.00 | 513.80 | 511.16 | 0.51% | 240,447 |
| Sep 15, 2025 | 508.00 | 514.90 | 505.90 | 511.20 | 508.57 | 0.10% | 212,018 |
| Sep 14, 2025 | 505.00 | 515.30 | 505.00 | 510.70 | 508.07 | 0.26% | 231,165 |
| Sep 11, 2025 | 518.00 | 519.20 | 501.00 | 509.40 | 506.78 | -1.91% | 380,405 |
| Sep 10, 2025 | 510.00 | 527.70 | 510.00 | 519.30 | 516.63 | 2.69% | 812,768 |
| Sep 9, 2025 | 542.00 | 549.90 | 505.70 | 505.70 | 503.10 | -7.50% | 968,924 |
| Sep 8, 2025 | 565.90 | 572.40 | 532.00 | 546.70 | 543.89 | -3.50% | 342,134 |
| Sep 7, 2025 | 578.00 | 587.50 | 543.00 | 566.50 | 563.59 | -0.89% | 390,535 |
| Sep 4, 2025 | 560.00 | 575.40 | 559.60 | 571.60 | 568.66 | 2.64% | 553,900 |
| Sep 3, 2025 | 550.00 | 579.00 | 531.00 | 556.90 | 554.04 | 1.22% | 906,306 |
| Sep 2, 2025 | 565.00 | 572.40 | 531.50 | 550.20 | 547.37 | -1.96% | 590,389 |
| Sep 1, 2025 | 547.80 | 565.00 | 547.80 | 561.20 | 558.31 | 4.90% | 419,294 |
| Aug 31, 2025 | 520.00 | 540.00 | 517.70 | 535.00 | 532.25 | 2.94% | 438,013 |
| Aug 28, 2025 | 522.40 | 525.20 | 510.00 | 519.70 | 517.03 | 0.29% | 346,871 |
| Aug 27, 2025 | 519.80 | 524.90 | 514.00 | 518.20 | 515.54 | 1.33% | 217,106 |
| Aug 26, 2025 | 507.70 | 519.80 | 492.00 | 511.40 | 508.77 | 0.59% | 405,860 |
| Aug 25, 2025 | 530.00 | 531.90 | 499.70 | 508.40 | 505.79 | -4.58% | 409,391 |
| Aug 24, 2025 | 530.20 | 549.00 | 515.00 | 532.80 | 530.06 | 1.60% | 352,533 |
| Aug 21, 2025 | 510.00 | 528.00 | 504.00 | 524.40 | 521.70 | 3.05% | 437,877 |
| Aug 20, 2025 | 507.00 | 514.80 | 500.00 | 508.90 | 506.28 | -0.14% | 372,005 |
| Aug 19, 2025 | 509.40 | 521.00 | 496.40 | 509.60 | 506.98 | 1.47% | 487,345 |
| Aug 18, 2025 | 486.00 | 509.00 | 486.00 | 502.20 | 499.62 | 4.54% | 483,022 |
| Aug 17, 2025 | 456.20 | 485.00 | 448.10 | 480.40 | 477.93 | 4.46% | 573,934 |
| Aug 14, 2025 | 459.40 | 467.60 | 453.50 | 459.90 | 457.54 | 2.43% | 821,892 |
| Aug 13, 2025 | 418.50 | 450.00 | 418.50 | 449.00 | 446.69 | 8.51% | 1,243,055 |
| Aug 12, 2025 | 398.80 | 418.80 | 397.00 | 413.80 | 411.67 | 4.60% | 632,462 |
| Aug 11, 2025 | 410.00 | 410.00 | 395.10 | 395.60 | 393.57 | -2.63% | 432,310 |
| Aug 10, 2025 | 391.00 | 410.00 | 391.00 | 406.30 | 404.21 | 4.72% | 555,366 |
| Aug 7, 2025 | 379.00 | 389.00 | 377.10 | 388.00 | 386.01 | 2.84% | 329,192 |
| Aug 6, 2025 | 368.50 | 385.90 | 368.50 | 377.30 | 375.36 | 2.50% | 368,328 |
| Aug 4, 2025 | 357.00 | 373.90 | 356.00 | 368.10 | 366.21 | 3.40% | 713,906 |
| Aug 3, 2025 | 357.00 | 364.90 | 354.00 | 356.00 | 354.17 | 0.99% | 234,891 |
| Jul 31, 2025 | 343.00 | 355.00 | 342.00 | 352.50 | 350.69 | 3.22% | 310,940 |
| Jul 30, 2025 | 344.30 | 350.00 | 339.10 | 341.50 | 339.74 | 1.01% | 168,392 |
| Jul 29, 2025 | 338.10 | 341.50 | 335.00 | 338.10 | 336.36 | 0.15% | 123,034 |
| Jul 28, 2025 | 345.00 | 346.40 | 334.00 | 337.60 | 335.86 | -1.60% | 166,948 |
| Jul 27, 2025 | 337.30 | 347.40 | 337.30 | 343.10 | 341.34 | 1.72% | 153,201 |
| Jul 24, 2025 | 345.60 | 348.90 | 332.60 | 337.30 | 335.57 | -2.37% | 332,933 |
| Jul 23, 2025 | 352.00 | 355.70 | 343.00 | 345.50 | 343.72 | -1.51% | 214,291 |
| Jul 22, 2025 | 348.40 | 359.50 | 348.40 | 350.80 | 349.00 | 0.92% | 562,752 |
| Jul 21, 2025 | 339.90 | 349.80 | 339.90 | 347.60 | 345.81 | 3.08% | 440,767 |
| Jul 20, 2025 | 339.80 | 341.00 | 333.10 | 337.20 | 335.47 | 0.42% | 279,156 |
| Jul 17, 2025 | 355.00 | 355.00 | 335.00 | 335.80 | 334.07 | 0.30% | 201,802 |
| Jul 16, 2025 | 334.00 | 338.80 | 331.60 | 334.80 | 333.08 | 0.97% | 191,777 |
| Jul 15, 2025 | 338.00 | 339.80 | 329.00 | 331.60 | 329.90 | -1.89% | 219,825 |
| Jul 14, 2025 | 335.10 | 343.90 | 334.60 | 338.00 | 336.26 | 1.17% | 258,220 |