DSE : BEACHHATCH
Beach Hatchery Limited — Price history
Agriculture Production Livestock and Animal Specialties · Bangladesh
Last price 23.3 BDT (At close: Oct 28, 2026) · Market cap 964.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Beach Hatchery Limited (BEACHHATCH) closed at 23 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 23 | 23.6 | 22.8 | 23 | 71,907 | -1.29% |
| 2026-10-28 | 22.3 | 23.4 | 22.3 | 23.3 | 68,042 | +3.56% |
| 2026-10-27 | 22.9 | 22.9 | 22.5 | 22.5 | 87,303 | -1.75% |
| 2026-10-26 | 22.9 | 23.4 | 22.5 | 22.9 | 42,655 | +0.00% |
| 2026-10-25 | 23.7 | 23.9 | 22.7 | 22.9 | 61,991 | -2.55% |
| 2026-10-19 | 23.5 | 23.9 | 23 | 23.5 | 50,955 | +1.29% |
| 2026-10-17 | 23.4 | 24.3 | 23.2 | 23.2 | 63,563 | -1.69% |
| 2026-10-15 | 22.4 | 24 | 22.4 | 23.6 | 135,963 | +4.42% |
| 2026-10-14 | 22.6 | 23 | 22.2 | 22.6 | 143,692 | +0.44% |
| 2026-10-13 | 22.5 | 23.1 | 22.1 | 22.5 | 127,766 | +0.00% |
| 2026-10-12 | 22.5 | 23.4 | 22.5 | 22.5 | 64,752 | -3.43% |
| 2026-10-11 | 23.7 | 24 | 23.1 | 23.3 | 63,347 | -0.43% |
| 2026-10-08 | 23.5 | 23.7 | 23.1 | 23.4 | 55,351 | +2.18% |
| 2026-10-07 | 22.8 | 23.5 | 22.1 | 22.9 | 117,135 | +0.00% |
| 2026-10-06 | 22.9 | 25.2 | 22.7 | 22.9 | 216,270 | -7.66% |
| 2026-10-05 | 24.8 | 26.3 | 24 | 24.8 | 169,681 | -3.50% |
| 2026-10-04 | 26.6 | 26.6 | 25.6 | 25.7 | 185,506 | -3.38% |
| 2026-10-01 | 26.6 | 27 | 26.5 | 26.6 | 97,977 | -0.75% |
| 2026-09-30 | 26.8 | 27.4 | 26.6 | 26.8 | 87,093 | -1.11% |
| 2026-09-29 | 27.6 | 27.6 | 26.9 | 27.1 | 33,872 | +0.00% |
| 2026-09-28 | 27.9 | 27.9 | 27 | 27.1 | 73,402 | -1.09% |
| 2026-09-27 | 28.4 | 28.4 | 27.3 | 27.4 | 80,053 | -3.52% |
| 2026-09-24 | 28 | 28.6 | 28 | 28.4 | 150,617 | +2.16% |
| 2026-09-23 | 27.8 | 27.9 | 27.3 | 27.8 | 105,401 | +2.58% |
| 2026-09-22 | 28 | 28 | 27 | 27.1 | 112,059 | -2.87% |
| 2026-09-21 | 27.8 | 28.5 | 27.4 | 27.9 | 153,187 | +0.72% |
| 2026-09-20 | 27.5 | 27.8 | 27.3 | 27.7 | 55,124 | +2.21% |
| 2026-09-17 | 26.5 | 27.4 | 25.9 | 27.1 | 129,258 | +3.04% |
| 2026-09-16 | 26.9 | 26.9 | 26.2 | 26.3 | 135,554 | -0.75% |
| 2026-09-15 | 26.3 | 26.8 | 25.8 | 26.5 | 26,190 | +2.32% |
| 2026-09-14 | 25.9 | 26.5 | 25.6 | 25.9 | 115,016 | -1.15% |
| 2026-09-13 | 27 | 27 | 26 | 26.2 | 122,794 | -1.50% |
| 2026-09-10 | 26.6 | 27.7 | 25.9 | 26.6 | 133,811 | +1.53% |
| 2026-09-09 | 26.2 | 26.8 | 26 | 26.2 | 207,712 | -2.24% |
| 2026-09-08 | 28.8 | 28.8 | 26.7 | 26.8 | 76,853 | -4.29% |
| 2026-09-07 | 28 | 28.7 | 26.3 | 28 | 158,076 | -1.41% |
| 2026-09-06 | 29.8 | 29.8 | 28.2 | 28.4 | 119,533 | -5.65% |
| 2026-09-03 | 30.9 | 30.9 | 30 | 30.1 | 75,125 | -0.99% |
| 2026-09-02 | 30 | 30.5 | 30 | 30.4 | 61,215 | +1.67% |
| 2026-09-01 | 30.1 | 30.3 | 29.7 | 29.9 | 82,121 | +0.34% |
| 2026-08-31 | 29.5 | 30.1 | 29.5 | 29.8 | 53,473 | -0.33% |
| 2026-08-30 | 30.5 | 30.5 | 29.7 | 29.9 | 71,999 | -0.33% |
| 2026-08-27 | 30.3 | 30.3 | 29.8 | 30 | 44,185 | +0.67% |
| 2026-08-25 | 30.3 | 30.3 | 29.5 | 29.8 | 69,558 | -0.33% |
| 2026-08-24 | 31 | 31 | 29.8 | 29.9 | 125,201 | -0.99% |
| 2026-08-23 | 30.2 | 30.5 | 30 | 30.2 | 132,844 | +0.00% |
| 2026-08-20 | 30.7 | 30.7 | 30.1 | 30.2 | 87,251 | -0.33% |
| 2026-08-19 | 30.8 | 30.8 | 29.7 | 30.3 | 59,020 | +0.66% |
| 2026-08-18 | 31 | 31.6 | 29.8 | 30.1 | 176,842 | -2.27% |
| 2026-08-17 | 32.5 | 32.5 | 30.6 | 30.8 | 241,484 | -3.75% |
| 2026-08-16 | 32.6 | 32.9 | 31.8 | 32 | 137,774 | -1.54% |
| 2026-08-13 | 32.5 | 32.7 | 32.4 | 32.5 | 64,076 | +0.00% |
| 2026-08-12 | 32.8 | 32.8 | 32.3 | 32.5 | 147,720 | +0.93% |
| 2026-08-11 | 32.4 | 32.9 | 32.1 | 32.2 | 162,348 | -0.62% |
| 2026-08-10 | 32.3 | 32.9 | 32.3 | 32.4 | 86,658 | +0.00% |
| 2026-08-09 | 32.9 | 33 | 32.1 | 32.4 | 194,251 | -1.82% |
| 2026-08-06 | 33.3 | 33.8 | 32.9 | 33 | 131,673 | -0.60% |
| 2026-08-04 | 33.4 | 33.8 | 33 | 33.2 | 153,362 | -0.60% |
| 2026-08-03 | 33.5 | 34 | 33.3 | 33.4 | 120,938 | -0.30% |
| 2026-08-02 | 34 | 34 | 33.5 | 33.5 | 143,881 | -0.30% |
| 2026-07-30 | 33.7 | 33.9 | 33.3 | 33.6 | 107,441 | -0.88% |
| 2026-07-29 | 34 | 34.4 | 33.7 | 33.9 | 143,743 | -0.59% |
| 2026-07-28 | 33.5 | 34.5 | 33.5 | 34.1 | 118,177 | +0.59% |
| 2026-07-27 | 33.2 | 34.1 | 33.2 | 33.9 | 153,589 | +2.11% |
| 2026-07-26 | 33.2 | 34.2 | 33 | 33.2 | 159,968 | -1.19% |
| 2026-07-23 | 34.5 | 34.9 | 33.5 | 33.6 | 215,103 | -3.17% |
| 2026-07-22 | 35.5 | 35.5 | 34.6 | 34.7 | 234,705 | -0.86% |
| 2026-07-21 | 34.6 | 35.2 | 34.6 | 35 | 188,238 | +1.74% |
| 2026-07-20 | 34.3 | 34.7 | 34 | 34.4 | 217,351 | +0.29% |
| 2026-07-19 | 35.3 | 35.3 | 34.2 | 34.3 | 371,619 | -2.00% |
| 2026-07-16 | 35.6 | 35.6 | 34.6 | 35 | 247,351 | -1.13% |
| 2026-07-15 | 35.9 | 36.8 | 35 | 35.4 | 451,455 | -0.84% |
| 2026-07-14 | 34.4 | 36.8 | 34.4 | 35.7 | 1,234,990 | +4.39% |
| 2026-07-13 | 33.6 | 34.5 | 33.6 | 34.2 | 362,584 | +2.09% |
| 2026-07-12 | 33.8 | 34.2 | 33.4 | 33.5 | 337,009 | -0.59% |
| 2026-07-09 | 33.2 | 34 | 33.2 | 33.7 | 301,648 | +1.51% |
| 2026-07-08 | 33.8 | 33.8 | 33 | 33.2 | 273,665 | -0.60% |
| 2026-07-07 | 33.6 | 33.6 | 33.2 | 33.4 | 192,851 | +0.91% |
| 2026-07-06 | 32.9 | 33.5 | 32.9 | 33.1 | 183,201 | +0.91% |
| 2026-07-05 | 33.3 | 33.8 | 32.6 | 32.8 | 266,400 | -1.50% |
| 2026-07-02 | 33.5 | 33.6 | 32.6 | 33.3 | 260,324 | -1.19% |
| 2026-06-30 | 34 | 34.4 | 33.5 | 33.7 | 257,181 | -0.59% |
| 2026-06-29 | 32.8 | 34.2 | 32.8 | 33.9 | 394,107 | +3.04% |
| 2026-06-28 | 32.7 | 33.1 | 32.7 | 32.9 | 186,764 | +0.61% |
| 2026-06-25 | 32.7 | 32.9 | 32.4 | 32.7 | 171,205 | +0.00% |
| 2026-06-24 | 32.4 | 33 | 32.4 | 32.7 | 101,705 | +0.62% |
| 2026-06-23 | 32 | 32.9 | 31.5 | 32.5 | 127,659 | +0.62% |
| 2026-06-22 | 33 | 33.2 | 32 | 32.3 | 282,267 | -2.71% |
| 2026-06-21 | 33.6 | 34.1 | 33.2 | 33.2 | 206,867 | -1.78% |
| 2026-06-18 | 34.1 | 34.6 | 33.7 | 33.8 | 280,130 | -0.59% |
| 2026-06-17 | 32.9 | 35.3 | 32.9 | 34 | 760,148 | +3.34% |
| 2026-06-16 | 32.8 | 33.2 | 32.6 | 32.9 | 155,415 | +0.00% |
| 2026-06-15 | 33 | 33.5 | 32.5 | 32.9 | 439,830 | -0.30% |
| 2026-06-14 | 33.3 | 33.3 | 32.2 | 33 | 501,650 | +0.00% |
| 2026-06-11 | 33.5 | 33.6 | 32.8 | 33 | 485,136 | -0.90% |
| 2026-06-10 | 33.5 | 33.7 | 32.9 | 33.3 | 536,499 | -0.60% |
| 2026-06-09 | 34 | 35.6 | 33 | 33.5 | 1,004,097 | -0.59% |
| 2026-06-08 | 30.6 | 33.7 | 30.6 | 33.7 | 2,141,853 | +9.77% |
| 2026-06-07 | 30.5 | 31.3 | 30.4 | 30.7 | 589,331 | +0.99% |
| 2026-06-04 | 30 | 30.5 | 29.7 | 30.4 | 309,251 | +1.33% |
| 2026-06-03 | 29.8 | 30.2 | 29.8 | 30 | 252,961 | +0.67% |
| 2026-06-02 | 29.9 | 30.2 | 29.8 | 29.8 | 218,300 | -0.33% |
| 2026-06-01 | 30.1 | 30.3 | 29.6 | 29.9 | 120,537 | -0.66% |
| 2026-05-24 | 30.6 | 31.1 | 30.1 | 30.1 | 227,409 | -1.31% |
| 2026-05-23 | 29.3 | 30.7 | 29.3 | 30.5 | 393,502 | +4.81% |
| 2026-05-21 | 28.8 | 29.2 | 28.8 | 29.1 | 159,934 | +1.04% |
| 2026-05-20 | 29 | 29 | 28.7 | 28.8 | 150,305 | +0.00% |
| 2026-05-19 | 28.9 | 29 | 28.6 | 28.8 | 143,143 | +0.35% |
| 2026-05-18 | 29 | 29 | 28.6 | 28.7 | 111,869 | -0.35% |
| 2026-05-17 | 29 | 29.2 | 28.8 | 28.8 | 128,989 | -0.69% |
| 2026-05-14 | 29 | 29.1 | 28.7 | 29 | 211,748 | +0.69% |
| 2026-05-13 | 29.3 | 29.3 | 28.7 | 28.8 | 128,609 | +0.00% |
| 2026-05-12 | 28.9 | 29.2 | 28.8 | 28.8 | 149,069 | -0.35% |
| 2026-05-11 | 29 | 29.4 | 28.8 | 28.9 | 149,161 | +0.00% |
| 2026-05-10 | 29.5 | 29.5 | 28.7 | 28.9 | 82,285 | -0.69% |
| 2026-05-07 | 29.3 | 29.6 | 28.9 | 29.1 | 140,101 | +0.00% |
| 2026-05-06 | 29.9 | 29.9 | 29.1 | 29.1 | 198,821 | -1.69% |
| 2026-05-05 | 29.4 | 29.7 | 29.4 | 29.6 | 93,371 | +0.68% |
| 2026-05-04 | 29.3 | 29.6 | 29.2 | 29.4 | 154,056 | +0.34% |
| 2026-05-03 | 29.8 | 30 | 29.3 | 29.3 | 133,494 | -2.01% |