Skip to main content
Square Pharmaceuticals PLC. (DSE:SQURPHARMA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
202.70
-0.90 (-0.44%)
At close: Dec 4, 2025

DSE:SQURPHARMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025202.70203.60202.50202.70202.70-0.44%238,667
Dec 3, 2025204.70204.90203.40203.60203.60-0.24%116,126
Dec 2, 2025204.10204.60203.50204.10204.100.15%180,681
Dec 1, 2025203.80205.00203.50203.80203.80-0.34%165,467
Nov 30, 2025204.90206.00204.20204.50204.50-0.20%154,670
Nov 27, 2025204.00205.60203.60204.90204.900.64%292,283
Nov 26, 2025203.60204.00203.00203.60203.600.30%209,996
Nov 25, 2025203.00204.50202.70203.00203.00-0.15%409,601
Nov 24, 2025203.30204.40202.10203.30203.300.54%472,684
Nov 23, 2025201.00202.90200.40202.20202.200.60%185,813
Nov 20, 2025203.00203.00200.50201.00201.00-0.59%675,790
Nov 19, 2025203.50204.80201.80202.20202.20-0.59%469,026
Nov 18, 2025204.40204.70202.90203.40203.400.10%520,331
Nov 17, 2025206.50206.50201.00203.20203.20-4.65%736,692
Nov 13, 2025213.70214.50212.70213.10201.10-592,546
Nov 12, 2025212.40213.60212.30213.10201.100.57%253,189
Nov 11, 2025212.00213.10210.90211.90199.970.14%388,712
Nov 10, 2025213.00213.30211.30211.60199.68-0.56%469,061
Nov 9, 2025212.50214.00212.50212.80200.820.14%275,738
Nov 6, 2025212.60212.80211.90212.50200.53-0.05%325,276
Nov 5, 2025212.10212.90212.00212.60200.630.05%296,113
Nov 4, 2025213.50213.50212.00212.50200.53-245,408
Nov 3, 2025213.80214.20212.40212.50200.53-0.56%263,225
Nov 2, 2025214.00214.20213.30213.70201.67-0.05%143,202
Oct 30, 2025214.00215.00213.40213.80201.76-0.09%192,408
Oct 29, 2025213.00214.80213.00214.00201.950.52%154,802
Oct 28, 2025214.30215.00212.20212.90200.91-0.65%242,118
Oct 27, 2025215.00215.00213.90214.30202.23-0.05%130,604
Oct 26, 2025216.00217.00214.20214.40202.33-0.60%332,113
Oct 23, 2025213.50216.00213.30215.70203.551.27%1,023,394
Oct 22, 2025214.00214.00211.50213.00201.01-428,800
Oct 21, 2025214.00214.10212.40213.00201.01-0.37%688,552
Oct 20, 2025213.40214.30213.20213.80201.760.19%467,134
Oct 19, 2025210.80213.80210.00213.40201.382.11%391,749
Oct 16, 2025209.10210.80208.50209.00197.23-0.05%679,724
Oct 15, 2025210.50210.90208.90209.10197.33-0.62%553,512
Oct 14, 2025213.70213.70210.20210.40198.55-0.89%784,424
Oct 13, 2025213.00213.40211.70212.30200.35-0.23%531,382
Oct 12, 2025213.60213.60210.50212.80200.82-0.05%421,557
Oct 9, 2025212.70213.40212.50212.90200.910.09%239,507
Oct 8, 2025212.00213.70211.80212.70200.720.38%456,892
Oct 7, 2025214.90215.10211.70211.90199.97-0.89%648,595
Oct 6, 2025215.00215.90213.10213.80201.76-0.56%407,241
Oct 5, 2025216.00216.00214.70215.00202.89-260,582
Sep 30, 2025219.00219.00214.90215.00202.89-0.19%283,407
Sep 29, 2025218.00218.40215.00215.40203.27-1.10%891,983
Sep 28, 2025218.40218.90217.40217.80205.54-0.27%128,007
Sep 25, 2025219.00219.30218.10218.40206.100.09%133,497
Sep 24, 2025219.40219.40217.40218.20205.91-0.05%184,493
Sep 23, 2025219.10220.00218.00218.30206.01-0.50%223,341
Sep 22, 2025219.40220.00219.00219.40207.05-0.14%110,525
Sep 21, 2025220.00221.00219.60219.70207.33-0.14%137,839
Sep 18, 2025220.50221.00219.50220.00207.61-0.23%111,136
Sep 17, 2025221.10221.50220.30220.50208.08-0.23%123,851
Sep 16, 2025221.30221.30220.50221.00208.56-0.14%241,921
Sep 15, 2025221.40221.70220.10221.30208.840.14%175,425
Sep 14, 2025220.30222.40220.30221.00208.560.32%160,265
Sep 11, 2025220.00221.40219.10220.30207.890.41%182,594
Sep 10, 2025220.00220.00219.00219.40207.050.05%142,358
Sep 9, 2025221.20221.50219.00219.30206.95-0.86%468,543
Sep 8, 2025223.00223.00220.90221.20208.74-0.27%252,654
Sep 7, 2025223.70223.70221.10221.80209.310.05%273,927
Sep 4, 2025224.00224.00221.40221.70209.22-0.85%457,565
Sep 3, 2025225.70225.70223.20223.60211.01-0.18%423,721
Sep 2, 2025224.50225.50223.70224.00211.39-0.44%238,155
Sep 1, 2025225.00225.70223.80225.00212.330.40%456,808
Aug 31, 2025223.00226.00223.00224.10211.480.67%239,313
Aug 28, 2025222.20223.20221.40222.60210.070.27%351,234
Aug 27, 2025223.00223.90221.60222.00209.50-0.40%201,300
Aug 26, 2025223.50225.70222.10222.90210.35-0.13%501,104
Aug 25, 2025221.70223.90221.00223.20210.630.68%384,077
Aug 24, 2025222.00222.70221.20221.70209.220.18%245,947
Aug 21, 2025222.90222.90220.20221.30208.84-0.72%380,148
Aug 20, 2025222.80224.70222.60222.90210.35-0.13%390,670
Aug 19, 2025224.50225.00222.00223.20210.63-0.58%419,652
Aug 18, 2025225.00226.00224.10224.50211.86-0.40%366,539
Aug 17, 2025224.90226.00223.90225.40212.710.22%302,326
Aug 14, 2025225.30226.40224.00224.90212.24-0.18%296,111
Aug 13, 2025225.40227.40224.90225.30212.61-0.31%303,296
Aug 12, 2025224.30227.80224.30226.00213.270.80%404,278
Aug 11, 2025225.60225.80223.50224.20211.57-0.62%377,776
Aug 10, 2025228.00229.60225.00225.60212.90-1.74%434,689
Aug 7, 2025230.40230.90228.80229.60216.67-0.48%521,282
Aug 6, 2025230.20232.70229.50230.70217.710.22%599,953
Aug 4, 2025233.20233.20229.60230.20217.24-0.86%584,615
Aug 3, 2025229.80234.10229.30232.20219.121.04%1,232,026
Jul 31, 2025225.00230.90225.00229.80216.862.04%1,525,363
Jul 30, 2025219.00226.90217.80225.20212.522.60%1,059,051
Jul 29, 2025220.00221.00219.10219.50207.14-0.27%324,941
Jul 28, 2025220.80220.90218.10220.10207.71-0.32%376,202
Jul 27, 2025223.00223.70220.10220.80208.37-0.76%475,902
Jul 24, 2025221.80223.50220.00222.50209.970.45%790,394
Jul 23, 2025220.00221.90218.30221.50209.031.10%945,078
Jul 22, 2025216.20220.50214.00219.10206.761.48%489,505
Jul 21, 2025216.10217.10215.10215.90203.74-0.09%613,955
Jul 20, 2025213.30216.50213.00216.10203.931.46%386,604
Jul 17, 2025213.10213.70212.80213.00201.01-0.05%201,361
Jul 16, 2025211.50213.70211.10213.10201.100.90%337,275
Jul 15, 2025211.50212.00210.90211.20199.31-0.09%243,018
Jul 14, 2025210.50211.90210.10211.40199.500.38%317,421