DSE : BXPHARMA
Beximco Pharmaceuticals PLC. — Price history
Pharmaceutical Preparations · Bangladesh
Last price 143 BDT (At close: Oct 28, 2026) · Market cap 64.11B
Latest research: Beximco Pharmaceuticals valuation report: fair value BDT 99.2–218 (Oct 2026) · Beximco Pharmaceuticals: fair value BDT 99–218 as FY2026 EPS rises 30% to BDT 20.17
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Beximco Pharmaceuticals PLC. (BXPHARMA) closed at 143.7 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 | 143.5 | 145 | 143 | 143.7 | 473,934 | +0.49% |
| 2026-10-28 | 144.7 | 144.7 | 142 | 143 | 312,831 | +0.14% |
| 2026-10-27 | 144.6 | 145.4 | 142 | 142.8 | 700,170 | -1.24% |
| 2026-10-26 | 146.3 | 147 | 144.4 | 144.6 | 573,199 | -0.96% |
| 2026-10-25 | 145.7 | 147.4 | 145.7 | 146 | 551,797 | +0.21% |
| 2026-10-19 | 143 | 146.1 | 143 | 145.7 | 206,363 | +0.34% |
| 2026-10-17 | 145 | 147.9 | 144.5 | 145.2 | 240,338 | -0.41% |
| 2026-10-15 | 144.4 | 146.4 | 143.5 | 145.8 | 236,050 | +0.62% |
| 2026-10-14 | 145.2 | 146 | 143.8 | 144.9 | 114,202 | +0.35% |
| 2026-10-13 | 143.9 | 145.6 | 143.7 | 144.4 | 197,168 | +0.35% |
| 2026-10-12 | 144.6 | 144.6 | 141.6 | 143.9 | 278,825 | +0.49% |
| 2026-10-11 | 144.6 | 146.3 | 142.7 | 143.2 | 227,494 | -0.97% |
| 2026-10-08 | 144.6 | 146.9 | 143.5 | 144.6 | 543,608 | +1.40% |
| 2026-10-07 | 142.6 | 143 | 139.5 | 142.6 | 309,790 | +2.15% |
| 2026-10-06 | 142.8 | 144 | 138.5 | 139.6 | 512,993 | -2.24% |
| 2026-10-05 | 144.8 | 145.8 | 141.8 | 142.8 | 280,589 | -1.18% |
| 2026-10-04 | 147.2 | 147.2 | 143.5 | 144.5 | 632,681 | -1.83% |
| 2026-10-01 | 147.6 | 148.7 | 147 | 147.2 | 391,420 | -0.27% |
| 2026-09-30 | 148.5 | 150.2 | 147.3 | 147.6 | 1,489,179 | +0.27% |
| 2026-09-29 | 147.2 | 149.5 | 146.9 | 147.2 | 666,476 | -0.61% |
| 2026-09-28 | 148.1 | 148.5 | 146.7 | 148.1 | 1,195,869 | +0.68% |
| 2026-09-27 | 147.7 | 149 | 146.9 | 147.1 | 623,396 | -0.88% |
| 2026-09-24 | 148.4 | 150 | 148.1 | 148.4 | 349,479 | -0.67% |
| 2026-09-23 | 149.4 | 151.1 | 148.7 | 149.4 | 1,730,765 | +0.40% |
| 2026-09-22 | 148.8 | 149.1 | 146.4 | 148.8 | 521,197 | +1.64% |
| 2026-09-21 | 147.4 | 148.5 | 146 | 146.4 | 463,427 | -0.88% |
| 2026-09-20 | 148.9 | 148.9 | 146.2 | 147.7 | 439,357 | +0.34% |
| 2026-09-17 | 147.2 | 149 | 146.8 | 147.2 | 514,143 | -1.01% |
| 2026-09-16 | 150.6 | 151.2 | 148.4 | 148.7 | 367,012 | -0.67% |
| 2026-09-15 | 149.7 | 151.4 | 148.2 | 149.7 | 635,820 | +1.42% |
| 2026-09-14 | 148 | 150.5 | 147.1 | 147.6 | 430,413 | -0.74% |
| 2026-09-13 | 150.9 | 151.6 | 148 | 148.7 | 733,793 | -1.46% |
| 2026-09-10 | 150.9 | 153.1 | 150.3 | 150.9 | 881,413 | -0.13% |
| 2026-09-09 | 151.1 | 151.5 | 150 | 151.1 | 644,350 | +0.33% |
| 2026-09-08 | 150.6 | 153.8 | 150.2 | 150.6 | 1,147,197 | +0.40% |
| 2026-09-07 | 150 | 152 | 149 | 150 | 1,036,142 | -0.53% |
| 2026-09-06 | 153.2 | 154.5 | 149 | 150.8 | 992,154 | -1.57% |
| 2026-09-03 | 148.5 | 153.6 | 148.5 | 153.2 | 1,814,667 | +3.51% |
| 2026-09-02 | 147 | 148.5 | 146.3 | 148 | 1,053,620 | +0.89% |
| 2026-09-01 | 146.7 | 148.9 | 145.8 | 146.7 | 1,070,195 | +0.96% |
| 2026-08-31 | 145.3 | 148.2 | 144.9 | 145.3 | 839,634 | -0.34% |
| 2026-08-30 | 145.2 | 147 | 144.8 | 145.8 | 448,408 | +0.55% |
| 2026-08-27 | 144.2 | 147.2 | 143.9 | 145 | 512,040 | +0.55% |
| 2026-08-25 | 143.2 | 145.1 | 143 | 144.2 | 288,286 | +0.84% |
| 2026-08-24 | 144.4 | 145 | 141.1 | 143 | 390,247 | -0.83% |
| 2026-08-23 | 147.5 | 147.5 | 143 | 144.2 | 524,503 | -1.57% |
| 2026-08-20 | 146.5 | 147.8 | 146.3 | 146.5 | 449,897 | -0.34% |
| 2026-08-19 | 145.3 | 148.3 | 144.9 | 147 | 541,341 | +1.17% |
| 2026-08-18 | 145.3 | 149.1 | 144.7 | 145.3 | 548,124 | -0.41% |
| 2026-08-17 | 147.5 | 148.4 | 144.7 | 145.9 | 385,645 | -1.08% |
| 2026-08-16 | 147.8 | 149.3 | 147.1 | 147.5 | 611,954 | -0.20% |
| 2026-08-13 | 147.8 | 148.6 | 145.9 | 147.8 | 1,128,102 | +1.86% |
| 2026-08-12 | 145.1 | 148.5 | 144.2 | 145.1 | 622,637 | -0.82% |
| 2026-08-11 | 146.3 | 149.4 | 145.6 | 146.3 | 1,381,194 | -0.14% |
| 2026-08-10 | 146.5 | 148 | 144.7 | 146.5 | 932,190 | +1.52% |
| 2026-08-09 | 146.4 | 148.5 | 142.8 | 144.3 | 750,383 | -1.03% |
| 2026-08-06 | 145.8 | 147.1 | 145.4 | 145.8 | 345,949 | +0.55% |
| 2026-08-04 | 145 | 148 | 144.6 | 145 | 776,074 | -0.55% |
| 2026-08-03 | 145.8 | 149.2 | 144.4 | 145.8 | 1,123,943 | -0.24% |
| 2026-07-30 | 147.1 | 151.8 | 147.1 | 150.9 | 1,582,078 | +2.58% |
| 2026-07-29 | 148.8 | 149.2 | 146.6 | 147.1 | 1,019,242 | -1.08% |
| 2026-07-28 | 147.1 | 150.4 | 146.7 | 148.7 | 652,400 | +1.09% |
| 2026-07-27 | 149 | 150.8 | 146.5 | 147.1 | 394,612 | -0.61% |
| 2026-07-26 | 148.1 | 150.1 | 147 | 148 | 436,205 | -0.07% |
| 2026-07-23 | 151.8 | 151.8 | 147.2 | 148.1 | 651,112 | -1.99% |
| 2026-07-22 | 151.3 | 153.1 | 150.8 | 151.1 | 1,020,824 | -0.07% |
| 2026-07-21 | 150.2 | 152.9 | 150.1 | 151.2 | 748,543 | +0.40% |
| 2026-07-20 | 152.4 | 153 | 149 | 150.6 | 886,477 | -1.18% |
| 2026-07-19 | 153.5 | 154.4 | 151.8 | 152.4 | 741,596 | -0.59% |
| 2026-07-16 | 156 | 156.5 | 153 | 153.3 | 824,530 | -1.60% |
| 2026-07-15 | 155.5 | 158.4 | 154.7 | 155.8 | 1,767,671 | +0.26% |
| 2026-07-14 | 154 | 156.4 | 153.6 | 155.4 | 1,234,420 | +1.44% |
| 2026-07-13 | 151.1 | 155.4 | 151.1 | 153.2 | 1,026,010 | +1.66% |
| 2026-07-12 | 153.6 | 154.7 | 149.5 | 150.7 | 1,485,335 | -1.95% |
| 2026-07-09 | 154.9 | 155.5 | 151.8 | 153.7 | 1,309,421 | -0.77% |
| 2026-07-08 | 156.8 | 158.5 | 153.9 | 154.9 | 1,178,657 | -0.06% |
| 2026-07-07 | 150 | 155.8 | 149.7 | 155 | 3,279,516 | +3.33% |
| 2026-07-06 | 151.9 | 152.3 | 149 | 150 | 1,662,968 | -0.40% |
| 2026-07-05 | 145.3 | 152.9 | 145.3 | 150.6 | 2,752,963 | +3.65% |
| 2026-07-02 | 140.5 | 146.8 | 139.7 | 145.3 | 2,074,089 | +3.34% |
| 2026-06-30 | 142 | 142.3 | 140 | 140.6 | 2,143,634 | -0.50% |
| 2026-06-29 | 142.1 | 142.9 | 140.6 | 141.3 | 1,945,668 | -0.70% |
| 2026-06-28 | 140 | 142.7 | 139.6 | 142.3 | 1,712,584 | +2.01% |
| 2026-06-25 | 142 | 142 | 139 | 139.5 | 3,290,434 | -1.69% |
| 2026-06-24 | 149.1 | 149.1 | 141.2 | 141.9 | 4,215,118 | -2.74% |
| 2026-06-23 | 146 | 148.6 | 143.6 | 145.9 | 5,076,444 | +2.03% |
| 2026-06-22 | 145.4 | 149.8 | 142.2 | 143 | 4,510,245 | -1.58% |
| 2026-06-21 | 142.5 | 149.9 | 142 | 145.3 | 3,484,163 | +2.54% |
| 2026-06-18 | 131.5 | 143 | 131.5 | 141.7 | 4,360,277 | +5.20% |
| 2026-06-17 | 132 | 136.7 | 131.3 | 134.7 | 1,980,755 | +1.81% |
| 2026-06-16 | 131 | 133.5 | 130.6 | 132.3 | 1,955,103 | +0.99% |
| 2026-06-15 | 126.8 | 134.4 | 126.8 | 131 | 2,640,862 | +3.72% |
| 2026-06-14 | 126.2 | 127 | 124.6 | 126.3 | 1,407,692 | +0.88% |
| 2026-06-11 | 125.9 | 127.6 | 124.5 | 125.2 | 1,280,531 | -0.40% |
| 2026-06-10 | 124 | 126.8 | 124 | 125.7 | 1,050,938 | +1.45% |
| 2026-06-09 | 125 | 127.1 | 123 | 123.9 | 1,510,007 | -0.48% |
| 2026-06-08 | 127 | 127 | 124.1 | 124.5 | 997,538 | -1.97% |
| 2026-06-07 | 126.3 | 128.7 | 126.3 | 127 | 1,220,537 | +1.36% |
| 2026-06-04 | 122.4 | 128 | 122.4 | 125.3 | 1,202,508 | +1.95% |
| 2026-06-03 | 123.9 | 125.8 | 122.8 | 122.9 | 898,685 | +0.24% |
| 2026-06-02 | 123 | 124.2 | 122.3 | 122.6 | 574,508 | -0.33% |
| 2026-06-01 | 122.4 | 125.2 | 122.4 | 123 | 951,766 | +0.82% |
| 2026-05-24 | 122.5 | 123 | 120.8 | 122 | 542,178 | -0.08% |
| 2026-05-23 | 123.7 | 124.4 | 121.8 | 122.1 | 405,239 | -0.25% |
| 2026-05-21 | 119.8 | 122.8 | 119.1 | 122.4 | 404,973 | +2.94% |
| 2026-05-20 | 120.5 | 120.5 | 118.5 | 118.9 | 288,162 | -0.50% |
| 2026-05-19 | 120.3 | 120.3 | 118.2 | 119.5 | 294,624 | +0.34% |
| 2026-05-18 | 121.3 | 121.7 | 118 | 119.1 | 272,822 | -1.24% |
| 2026-05-17 | 123.2 | 123.2 | 120.1 | 120.6 | 444,517 | -2.11% |
| 2026-05-14 | 125 | 126.3 | 122.4 | 123.2 | 876,217 | -1.20% |
| 2026-05-13 | 124.7 | 127.7 | 122.1 | 124.7 | 823,178 | +0.32% |
| 2026-05-12 | 121.4 | 124.9 | 120.6 | 124.3 | 671,797 | +3.15% |
| 2026-05-11 | 121.8 | 123.2 | 120.3 | 120.5 | 356,508 | -0.99% |
| 2026-05-10 | 124.5 | 124.5 | 121.2 | 121.7 | 386,419 | -0.73% |
| 2026-05-07 | 124.3 | 125.9 | 122 | 122.6 | 909,184 | -1.05% |
| 2026-05-06 | 127.5 | 129.1 | 123.2 | 123.9 | 1,319,030 | -1.67% |
| 2026-05-05 | 117.5 | 127.6 | 117.5 | 126 | 3,080,187 | +7.69% |
| 2026-05-04 | 110 | 117.8 | 110 | 117 | 620,336 | +2.45% |
| 2026-05-03 | 114.5 | 115.4 | 113.5 | 114.2 | 230,376 | -0.52% |
| 2026-04-30 | 115 | 115.9 | 114 | 114.8 | 216,877 | +0.00% |