DSE : ORIONINFU
Orion Infusion Limited — Price history
Biological Products, Except Diagnostic Substances · Bangladesh
Last price 228.7 BDT (At close: Oct 28, 2026) · Market cap 4.66B
Latest research: Orion Infusion financial analysis: ten flat years, 20% FY2025 sales fall and a 131x P/E (Oct 2026) · Orion Infusion: FY2025 sales fell 20% to BDT 665m and 9M FY2026 sales fell a further 3.5%, while the shares trade at 131x trailing earnings
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Orion Infusion Limited (ORIONINFU) closed at 227.2 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 | 231.3 | 234 | 226.5 | 227.2 | 91,018 | -0.66% |
| 2026-10-28 | 234 | 235 | 225.1 | 228.7 | 119,625 | -1.51% |
| 2026-10-27 | 229.7 | 239 | 229.7 | 232.2 | 185,255 | +2.16% |
| 2026-10-26 | 232.4 | 234.7 | 226.4 | 227.3 | 121,900 | -1.73% |
| 2026-10-25 | 236.6 | 242.3 | 230.1 | 231.3 | 138,733 | -2.24% |
| 2026-10-19 | 236.6 | 245 | 236 | 236.6 | 138,116 | -3.03% |
| 2026-10-17 | 252.4 | 254.3 | 242.9 | 244 | 127,050 | -2.83% |
| 2026-10-15 | 244.7 | 257 | 242.4 | 251.1 | 315,591 | +4.10% |
| 2026-10-14 | 242.4 | 247.8 | 238 | 241.2 | 152,034 | -0.04% |
| 2026-10-13 | 256.4 | 256.4 | 240.2 | 241.3 | 205,519 | -2.86% |
| 2026-10-12 | 258.8 | 259.3 | 246.6 | 248.4 | 208,670 | -2.51% |
| 2026-10-11 | 252 | 263.1 | 247.3 | 254.8 | 321,612 | +1.59% |
| 2026-10-08 | 263.2 | 268 | 249 | 250.8 | 447,405 | -4.71% |
| 2026-10-07 | 260 | 273.3 | 260 | 263.2 | 614,235 | +4.69% |
| 2026-10-06 | 233.1 | 251.4 | 225.3 | 251.4 | 216,547 | +8.74% |
| 2026-10-05 | 231.2 | 247.6 | 230.5 | 231.2 | 399,815 | -5.17% |
| 2026-10-04 | 257.7 | 258.8 | 241.6 | 243.8 | 382,527 | -5.39% |
| 2026-10-01 | 267.5 | 271.7 | 256.9 | 257.7 | 301,125 | -2.46% |
| 2026-09-30 | 270 | 275.7 | 263 | 264.2 | 258,268 | -1.67% |
| 2026-09-29 | 268.7 | 284.4 | 265 | 268.7 | 545,942 | -4.58% |
| 2026-09-28 | 280.2 | 292 | 279.1 | 281.6 | 529,467 | +0.68% |
| 2026-09-27 | 264 | 284.9 | 257.1 | 279.7 | 754,374 | +6.39% |
| 2026-09-24 | 273 | 279.3 | 259.9 | 262.9 | 448,446 | -3.70% |
| 2026-09-23 | 294 | 295 | 255.1 | 273 | 896,200 | -0.62% |
| 2026-09-22 | 260 | 274.7 | 255 | 274.7 | 421,178 | +8.75% |
| 2026-09-21 | 252.6 | 252.6 | 235 | 252.6 | 697,255 | +8.74% |
| 2026-09-20 | 217 | 232.3 | 217 | 232.3 | 348,241 | +8.70% |
| 2026-09-17 | 199.4 | 213.7 | 198 | 213.7 | 578,195 | +9.98% |
| 2026-09-16 | 194.3 | 194.3 | 178.7 | 194.3 | 424,895 | +9.96% |
| 2026-09-15 | 176.7 | 176.7 | 162.5 | 176.7 | 238,535 | +9.96% |
| 2026-09-14 | 169.9 | 172.8 | 159 | 160.7 | 179,063 | -5.41% |
| 2026-09-13 | 192.3 | 192.3 | 169.8 | 169.9 | 351,150 | -9.92% |
| 2026-09-10 | 188.6 | 198 | 185.1 | 188.6 | 91,585 | -3.48% |
| 2026-09-09 | 195.4 | 199.9 | 191 | 195.4 | 110,896 | -0.71% |
| 2026-09-08 | 206 | 207 | 195.1 | 196.8 | 95,672 | -3.67% |
| 2026-09-07 | 204 | 207 | 191 | 204.3 | 210,073 | +0.20% |
| 2026-09-06 | 221.3 | 221.5 | 202.5 | 203.9 | 147,961 | -7.82% |
| 2026-09-03 | 221.2 | 227.4 | 220 | 221.2 | 47,924 | -1.51% |
| 2026-09-02 | 228 | 229 | 223.6 | 224.6 | 43,533 | -0.75% |
| 2026-09-01 | 224.3 | 231.4 | 224.1 | 226.3 | 68,892 | +2.82% |
| 2026-08-31 | 220.1 | 225.9 | 219.5 | 220.1 | 61,599 | -1.83% |
| 2026-08-30 | 229.1 | 231 | 223 | 224.2 | 52,909 | -1.84% |
| 2026-08-27 | 231.2 | 233.6 | 228 | 228.4 | 46,595 | +0.35% |
| 2026-08-25 | 227.9 | 231.4 | 227 | 227.6 | 63,595 | -0.13% |
| 2026-08-24 | 235.4 | 237.8 | 226.9 | 227.9 | 103,007 | -3.19% |
| 2026-08-23 | 242.4 | 242.6 | 235 | 235.4 | 124,381 | -3.01% |
| 2026-08-20 | 242.7 | 244.3 | 231.2 | 242.7 | 189,184 | +5.06% |
| 2026-08-19 | 231 | 239 | 227.3 | 231 | 208,515 | -2.61% |
| 2026-08-18 | 237.2 | 248.2 | 235.1 | 237.2 | 147,532 | -2.63% |
| 2026-08-17 | 253.9 | 256 | 242.1 | 243.6 | 229,001 | -4.06% |
| 2026-08-16 | 262 | 262 | 253.5 | 253.9 | 193,634 | -2.38% |
| 2026-08-13 | 265.1 | 268 | 257.5 | 260.1 | 262,784 | -1.89% |
| 2026-08-12 | 270.4 | 272.5 | 264.1 | 265.1 | 134,897 | -1.49% |
| 2026-08-11 | 269.1 | 273.8 | 267.3 | 269.1 | 165,118 | +0.71% |
| 2026-08-10 | 267.2 | 269.9 | 264.7 | 267.2 | 102,881 | +0.94% |
| 2026-08-09 | 262.2 | 268.8 | 260 | 264.7 | 142,073 | +0.99% |
| 2026-08-06 | 267.3 | 269.3 | 260 | 262.1 | 166,630 | -1.91% |
| 2026-08-04 | 267.2 | 273.5 | 264.7 | 267.2 | 120,677 | -1.11% |
| 2026-08-03 | 270.2 | 278.9 | 261.8 | 270.2 | 353,728 | -0.63% |
| 2026-08-02 | 284.4 | 285 | 270.8 | 271.9 | 453,147 | -3.96% |
| 2026-07-30 | 283.1 | 287 | 282 | 283.1 | 139,690 | -0.77% |
| 2026-07-29 | 285.3 | 291 | 284.3 | 285.3 | 525,150 | -0.66% |
| 2026-07-28 | 287.2 | 288.7 | 283.4 | 287.2 | 88,037 | +1.77% |
| 2026-07-27 | 282.2 | 285.3 | 280.7 | 282.2 | 92,903 | +0.61% |
| 2026-07-26 | 289.4 | 291 | 279 | 280.5 | 182,088 | -2.91% |
| 2026-07-23 | 290.6 | 292.9 | 286.8 | 288.9 | 132,491 | -0.48% |
| 2026-07-22 | 290.3 | 296 | 289.8 | 290.3 | 177,409 | -1.06% |
| 2026-07-21 | 293.4 | 297.4 | 292 | 293.4 | 185,294 | +0.17% |
| 2026-07-20 | 293.4 | 299 | 291.9 | 292.9 | 173,596 | -0.98% |
| 2026-07-19 | 302.9 | 303.7 | 295 | 295.8 | 179,031 | -2.34% |
| 2026-07-16 | 302.9 | 310.7 | 301.5 | 302.9 | 150,826 | -1.97% |
| 2026-07-15 | 309 | 312 | 292 | 309 | 544,308 | +6.11% |
| 2026-07-14 | 291.2 | 295.9 | 290.5 | 291.2 | 120,581 | +0.10% |
| 2026-07-13 | 290.9 | 297 | 290.5 | 290.9 | 155,067 | -1.56% |
| 2026-07-12 | 297.8 | 301 | 294.2 | 295.5 | 170,531 | -0.71% |
| 2026-07-09 | 290.6 | 299.7 | 290.5 | 297.6 | 211,915 | +2.55% |
| 2026-07-08 | 290.2 | 313 | 288.4 | 290.2 | 170,769 | +0.52% |
| 2026-07-07 | 288 | 291.7 | 286.3 | 288.7 | 153,478 | +0.10% |
| 2026-07-06 | 288.4 | 297.5 | 285 | 288.4 | 363,057 | -2.99% |
| 2026-07-05 | 308 | 309.9 | 295 | 297.3 | 345,822 | -3.57% |
| 2026-07-02 | 312.3 | 314.4 | 307.5 | 308.3 | 152,261 | -1.50% |
| 2026-06-30 | 309 | 314.8 | 308 | 313 | 160,167 | +1.49% |
| 2026-06-29 | 308.4 | 310 | 308 | 308.4 | 132,370 | -0.23% |
| 2026-06-28 | 309 | 312 | 307.9 | 309.1 | 163,681 | +0.00% |
| 2026-06-25 | 308 | 310 | 307.2 | 309.1 | 146,382 | +0.45% |
| 2026-06-24 | 310 | 311.4 | 306.9 | 307.7 | 120,365 | -0.42% |
| 2026-06-23 | 307.3 | 309.9 | 306 | 309 | 79,237 | +0.59% |
| 2026-06-22 | 310 | 312.8 | 306 | 307.2 | 167,236 | -1.00% |
| 2026-06-21 | 311.6 | 315.3 | 310 | 310.3 | 98,580 | -0.67% |
| 2026-06-18 | 312.4 | 317.8 | 310 | 312.4 | 191,854 | -0.89% |
| 2026-06-17 | 317.2 | 319.2 | 314.1 | 315.2 | 210,904 | -0.47% |
| 2026-06-16 | 316.7 | 325 | 316 | 316.7 | 200,685 | -2.16% |
| 2026-06-15 | 323.7 | 329 | 319 | 323.7 | 459,170 | +1.70% |
| 2026-06-14 | 311.1 | 319.8 | 311.1 | 318.3 | 351,282 | +2.55% |
| 2026-06-11 | 308.6 | 313.5 | 308 | 310.4 | 156,450 | +0.58% |
| 2026-06-10 | 308.6 | 312.8 | 308 | 308.6 | 158,914 | -0.32% |
| 2026-06-09 | 309.6 | 311.6 | 307.7 | 309.6 | 151,375 | +0.49% |
| 2026-06-08 | 308.1 | 312 | 307.7 | 308.1 | 153,916 | -1.03% |
| 2026-06-07 | 319.7 | 323 | 309.1 | 311.3 | 307,978 | -1.27% |
| 2026-06-04 | 313 | 320.9 | 311.2 | 315.3 | 402,655 | +1.35% |
| 2026-06-03 | 311.1 | 315.8 | 307.6 | 311.1 | 342,042 | +1.34% |
| 2026-06-02 | 308.8 | 310.1 | 306.6 | 307 | 153,408 | -0.20% |
| 2026-06-01 | 312.9 | 313.8 | 307 | 307.6 | 144,194 | -0.81% |
| 2026-05-24 | 307.5 | 317.4 | 307.5 | 310.1 | 223,053 | +0.91% |
| 2026-05-23 | 308.1 | 311 | 305.1 | 307.3 | 169,936 | -0.23% |
| 2026-05-21 | 309 | 311.4 | 307.5 | 308 | 163,072 | -0.29% |
| 2026-05-20 | 311.1 | 312.9 | 308 | 308.9 | 146,610 | -0.32% |
| 2026-05-19 | 309.9 | 313.5 | 308.8 | 309.9 | 117,373 | +0.06% |
| 2026-05-18 | 309.7 | 313.3 | 309.2 | 309.7 | 153,502 | -0.67% |
| 2026-05-17 | 314 | 317.5 | 311.2 | 311.8 | 119,100 | -0.22% |
| 2026-05-14 | 312.5 | 320 | 310.7 | 312.5 | 195,791 | -1.42% |
| 2026-05-13 | 317 | 325 | 315.8 | 317 | 223,479 | -1.83% |
| 2026-05-12 | 321 | 330.1 | 321 | 322.9 | 445,798 | +0.62% |
| 2026-05-11 | 316.4 | 325 | 316.4 | 320.9 | 196,365 | +1.23% |
| 2026-05-10 | 319.9 | 319.9 | 308 | 317 | 189,969 | +3.26% |
| 2026-05-07 | 310 | 318 | 306.1 | 307 | 215,768 | -0.87% |
| 2026-05-06 | 315 | 316.9 | 308.7 | 309.7 | 104,593 | -0.83% |
| 2026-05-05 | 312.3 | 321.4 | 310 | 312.3 | 177,810 | -2.07% |
| 2026-05-04 | 318.9 | 324.7 | 318 | 318.9 | 141,433 | -0.84% |
| 2026-05-03 | 325.9 | 330 | 320.1 | 321.6 | 176,085 | -1.20% |