DSE : BEACONPHAR
Beacon Pharmaceuticals PLC — Price history
Pharmaceutical Preparations · Bangladesh
Last price 92.7 BDT (At close: Oct 29, 2026) · Market cap 21.41B
Latest research: Beacon Pharmaceuticals valuation report: fair value BDT 22–88.1 (Oct 2026) · Beacon's profit doubled in FY2026, but 16% long-run returns support a fair value range of BDT 22–88 (base 52)
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Beacon Pharmaceuticals PLC (BEACONPHAR) closed at 92.7 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 | 93.3 | 94.2 | 92 | 92.7 | 48,017 | -0.64% |
| 2026-10-28 | 91.1 | 94 | 91.1 | 93.3 | 84,117 | +2.41% |
| 2026-10-27 | 93.9 | 93.9 | 90.6 | 91.1 | 130,257 | -2.15% |
| 2026-10-26 | 94 | 94.7 | 92.8 | 93.1 | 107,716 | -1.17% |
| 2026-10-25 | 97.4 | 98.5 | 94 | 94.2 | 87,394 | -1.98% |
| 2026-10-19 | 96.7 | 97.9 | 95.8 | 96.1 | 124,345 | -1.94% |
| 2026-10-17 | 101 | 102 | 97.6 | 98 | 220,787 | -3.35% |
| 2026-10-15 | 101.4 | 102 | 100.6 | 101.4 | 41,939 | +0.70% |
| 2026-10-14 | 100.7 | 101.8 | 100.2 | 100.7 | 49,771 | +0.30% |
| 2026-10-13 | 100.4 | 102 | 100 | 100.4 | 42,985 | -0.59% |
| 2026-10-12 | 102.8 | 102.8 | 100.5 | 101 | 72,228 | -0.98% |
| 2026-10-11 | 102.7 | 103.9 | 101.5 | 102 | 76,558 | -0.68% |
| 2026-10-08 | 102.7 | 103.8 | 101.9 | 102.7 | 83,795 | +0.79% |
| 2026-10-07 | 101.9 | 103.1 | 100.8 | 101.9 | 108,876 | +0.99% |
| 2026-10-06 | 101.9 | 101.9 | 100.8 | 100.9 | 39,797 | +0.20% |
| 2026-10-05 | 100.7 | 101.9 | 100.1 | 100.7 | 70,992 | +0.20% |
| 2026-10-04 | 103.9 | 104.2 | 100.1 | 100.5 | 90,315 | -2.05% |
| 2026-10-01 | 102.6 | 105 | 102.1 | 102.6 | 79,171 | -0.68% |
| 2026-09-30 | 103.3 | 105 | 100.7 | 103.3 | 118,907 | +3.20% |
| 2026-09-29 | 100.1 | 102 | 99.8 | 100.1 | 72,164 | -0.50% |
| 2026-09-28 | 100.6 | 102.2 | 100 | 100.6 | 48,081 | -0.98% |
| 2026-09-27 | 103.5 | 103.5 | 101.5 | 101.6 | 31,649 | -1.36% |
| 2026-09-24 | 104.3 | 105.8 | 102.8 | 103 | 107,014 | -0.77% |
| 2026-09-23 | 102.5 | 104 | 101.3 | 103.8 | 81,563 | +2.47% |
| 2026-09-22 | 101.3 | 102.5 | 101.1 | 101.3 | 59,224 | -0.39% |
| 2026-09-21 | 101.7 | 103 | 101.4 | 101.7 | 48,069 | -0.88% |
| 2026-09-20 | 100.9 | 103.3 | 99.7 | 102.6 | 66,193 | +2.91% |
| 2026-09-17 | 99.7 | 100.9 | 98.2 | 99.7 | 58,290 | -0.30% |
| 2026-09-16 | 100 | 101.2 | 98.7 | 100 | 44,211 | +0.30% |
| 2026-09-15 | 99.7 | 100.9 | 97 | 99.7 | 95,368 | +1.73% |
| 2026-09-14 | 97.2 | 101 | 93.2 | 98 | 74,439 | -2.00% |
| 2026-09-13 | 103.4 | 103.4 | 99.6 | 100 | 102,719 | -2.25% |
| 2026-09-10 | 102.3 | 103.9 | 102 | 102.3 | 57,552 | -0.49% |
| 2026-09-09 | 103.8 | 104 | 102.6 | 102.8 | 79,851 | -0.96% |
| 2026-09-08 | 103.8 | 105.9 | 103.5 | 103.8 | 90,945 | -0.95% |
| 2026-09-07 | 104.8 | 105 | 101.8 | 104.8 | 181,004 | +1.16% |
| 2026-09-06 | 106.7 | 106.7 | 103.2 | 103.6 | 78,508 | -2.81% |
| 2026-09-03 | 106.6 | 107.4 | 105 | 106.6 | 88,192 | +1.04% |
| 2026-09-02 | 105.5 | 105.7 | 104 | 105.5 | 87,576 | +1.25% |
| 2026-09-01 | 104.2 | 104.8 | 103.6 | 104.2 | 81,502 | +1.07% |
| 2026-08-31 | 103.1 | 104.3 | 102.9 | 103.1 | 91,658 | -0.87% |
| 2026-08-30 | 106 | 107 | 103.4 | 104 | 72,715 | -0.29% |
| 2026-08-27 | 105.9 | 105.9 | 104 | 104.3 | 55,550 | +0.19% |
| 2026-08-25 | 105.2 | 105.5 | 103.8 | 104.1 | 78,085 | -0.38% |
| 2026-08-24 | 104.5 | 107 | 104.3 | 104.5 | 92,150 | -1.42% |
| 2026-08-23 | 107.6 | 107.6 | 105.8 | 106 | 107,169 | -1.03% |
| 2026-08-20 | 107.1 | 107.7 | 106.2 | 107.1 | 44,354 | +1.13% |
| 2026-08-19 | 105.9 | 107.7 | 105.4 | 105.9 | 150,345 | -1.12% |
| 2026-08-18 | 106.6 | 109 | 106.3 | 107.1 | 669,087 | +1.13% |
| 2026-08-17 | 107.8 | 107.8 | 105.4 | 105.9 | 147,009 | -1.12% |
| 2026-08-16 | 108 | 108.5 | 106.9 | 107.1 | 89,475 | -0.09% |
| 2026-08-13 | 107.2 | 108.3 | 107 | 107.2 | 115,981 | -1.02% |
| 2026-08-12 | 108.3 | 109.1 | 108 | 108.3 | 107,817 | +0.19% |
| 2026-08-11 | 108.1 | 108.6 | 107.8 | 108.1 | 82,296 | +0.93% |
| 2026-08-10 | 107.1 | 107.8 | 106.8 | 107.1 | 96,141 | +0.09% |
| 2026-08-09 | 108.5 | 108.5 | 106.8 | 107 | 149,504 | -0.65% |
| 2026-08-06 | 109 | 109.5 | 107.4 | 107.7 | 122,825 | -0.83% |
| 2026-08-04 | 108.6 | 109.8 | 108.4 | 108.6 | 183,925 | +0.00% |
| 2026-08-03 | 108.5 | 110.2 | 108 | 108.6 | 155,831 | +0.09% |
| 2026-08-02 | 109.5 | 109.8 | 108.2 | 108.5 | 106,204 | +0.00% |
| 2026-07-30 | 108.5 | 109.3 | 108 | 108.5 | 197,132 | +0.28% |
| 2026-07-29 | 108.2 | 111.2 | 107.8 | 108.2 | 394,745 | -1.64% |
| 2026-07-28 | 110 | 110.4 | 108 | 110 | 231,459 | +1.57% |
| 2026-07-27 | 107.5 | 109 | 107.5 | 108.3 | 93,918 | +0.74% |
| 2026-07-26 | 108.5 | 109.4 | 107 | 107.5 | 107,675 | -0.65% |
| 2026-07-23 | 109.8 | 110.2 | 107.8 | 108.2 | 194,430 | -1.37% |
| 2026-07-22 | 109.7 | 111.9 | 109 | 109.7 | 213,314 | -0.99% |
| 2026-07-21 | 110.8 | 111.7 | 110.1 | 110.8 | 103,673 | +0.64% |
| 2026-07-20 | 110.2 | 110.7 | 108.5 | 110.1 | 344,954 | +0.00% |
| 2026-07-19 | 112.7 | 113 | 109.5 | 110.1 | 503,762 | -1.87% |
| 2026-07-16 | 114 | 114 | 112 | 112.2 | 592,357 | -1.67% |
| 2026-07-15 | 115.4 | 116 | 113.4 | 114.1 | 582,613 | -0.61% |
| 2026-07-14 | 114.8 | 115.7 | 114.5 | 114.8 | 563,891 | +0.26% |
| 2026-07-13 | 113.5 | 117 | 113.5 | 114.5 | 652,922 | +0.97% |
| 2026-07-12 | 112 | 114.7 | 112 | 113.4 | 541,068 | +1.16% |
| 2026-07-09 | 113.4 | 113.5 | 111.9 | 112.1 | 405,531 | -0.09% |
| 2026-07-08 | 113.2 | 115 | 111.6 | 112.2 | 398,652 | -0.88% |
| 2026-07-07 | 113.2 | 115.2 | 112.5 | 113.2 | 333,095 | -0.96% |
| 2026-07-06 | 114.3 | 117.9 | 113.7 | 114.3 | 616,634 | -0.52% |
| 2026-07-05 | 111.5 | 115.4 | 111.4 | 114.9 | 816,360 | +3.33% |
| 2026-07-02 | 110.5 | 112 | 109.6 | 111.2 | 638,116 | +0.82% |
| 2026-06-30 | 110.4 | 110.9 | 109.4 | 110.3 | 413,803 | +0.55% |
| 2026-06-29 | 109.7 | 111 | 109.2 | 109.7 | 321,090 | -0.36% |
| 2026-06-28 | 110.6 | 110.9 | 108.6 | 110.1 | 401,787 | +0.73% |
| 2026-06-25 | 109.9 | 111.4 | 108.6 | 109.3 | 398,483 | -0.55% |
| 2026-06-24 | 109.9 | 110.8 | 108.1 | 109.9 | 305,803 | +1.57% |
| 2026-06-23 | 107 | 109.5 | 106.5 | 108.2 | 243,099 | +1.12% |
| 2026-06-22 | 107 | 109.6 | 106.7 | 107 | 326,311 | -2.10% |
| 2026-06-21 | 112.5 | 112.5 | 102.8 | 109.3 | 433,263 | -0.55% |
| 2026-06-18 | 109.9 | 111.9 | 108.5 | 109.9 | 407,949 | +1.29% |
| 2026-06-17 | 108.5 | 111.4 | 108.1 | 108.5 | 387,118 | -0.18% |
| 2026-06-16 | 108.7 | 112 | 107.8 | 108.7 | 701,976 | -2.16% |
| 2026-06-15 | 113 | 115 | 110.2 | 111.1 | 858,592 | -1.42% |
| 2026-06-14 | 106 | 113.5 | 105.2 | 112.7 | 1,749,001 | +7.74% |
| 2026-06-11 | 106.9 | 107 | 104.2 | 104.6 | 223,429 | -0.76% |
| 2026-06-10 | 105.4 | 106 | 103.7 | 105.4 | 314,978 | +1.84% |
| 2026-06-09 | 103.8 | 104.9 | 103 | 103.5 | 263,093 | -0.58% |
| 2026-06-08 | 104.1 | 106 | 103.2 | 104.1 | 378,022 | -1.33% |
| 2026-06-07 | 104.1 | 107.3 | 104.1 | 105.5 | 551,655 | +1.44% |
| 2026-06-04 | 104 | 104.3 | 101.4 | 104 | 396,401 | +1.76% |
| 2026-06-03 | 102.2 | 103.1 | 101.7 | 102.2 | 277,075 | +0.49% |
| 2026-06-02 | 101.7 | 102.1 | 100.8 | 101.7 | 153,872 | +0.69% |
| 2026-06-01 | 102.3 | 102.3 | 100.8 | 101 | 273,234 | -0.69% |
| 2026-05-24 | 102.1 | 102.5 | 101.5 | 101.7 | 164,145 | -0.29% |
| 2026-05-23 | 102.9 | 102.9 | 101 | 102 | 259,635 | -0.49% |
| 2026-05-21 | 102.5 | 103.2 | 100.4 | 102.5 | 299,966 | +0.59% |
| 2026-05-20 | 101.9 | 102.9 | 100.2 | 101.9 | 277,295 | +0.79% |
| 2026-05-19 | 101.3 | 102 | 100.6 | 101.1 | 149,038 | -0.20% |
| 2026-05-18 | 101.5 | 102.3 | 100.6 | 101.3 | 116,850 | +0.30% |
| 2026-05-17 | 102.9 | 102.9 | 100.5 | 101 | 256,325 | -0.30% |
| 2026-05-14 | 101.3 | 103.7 | 100.7 | 101.3 | 295,444 | -1.36% |
| 2026-05-13 | 102.7 | 105 | 102.3 | 102.7 | 180,953 | -0.87% |
| 2026-05-12 | 103.7 | 104.2 | 102.6 | 103.6 | 210,547 | +0.97% |
| 2026-05-11 | 102.6 | 103.3 | 101.8 | 102.6 | 122,376 | +0.20% |
| 2026-05-10 | 104.5 | 104.8 | 102.1 | 102.4 | 202,745 | -1.35% |
| 2026-05-07 | 103.8 | 106 | 103.6 | 103.8 | 404,999 | -0.48% |
| 2026-05-06 | 104.3 | 107.7 | 103.8 | 104.3 | 291,864 | -1.70% |
| 2026-05-05 | 106.1 | 107.3 | 102 | 106.1 | 821,839 | +3.41% |
| 2026-05-04 | 102.6 | 103.1 | 101.5 | 102.6 | 166,425 | +1.18% |
| 2026-05-03 | 102.1 | 103 | 101 | 101.4 | 208,937 | -0.49% |