DSE : ORIONPHARM
Orion Pharma Limited — Price history
Bangladesh
Last price 28.3 BDT (At close: Oct 29, 2026) · Market cap 6.62B
Latest research: Orion Pharma financial analysis: power revenue down 88%, BDT 25.6bn debt and a qualified audit (Oct 2026) · Orion Pharma: power revenue fell 88% after the plant contracts expired, leaving a BDT 25.6bn debt load on a pharma business earning BDT 251m
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Orion Pharma Limited (ORIONPHARM) closed at 27.3 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 28.8 | 28.8 | 27.2 | 27.3 | 485,298 | -3.53% |
| 2026-10-29 | 28.9 | 29 | 27.2 | 28.3 | 951,661 | -1.39% |
| 2026-10-28 | 28.5 | 29 | 28.4 | 28.7 | 519,808 | +1.06% |
| 2026-10-27 | 28.9 | 29.5 | 28.3 | 28.4 | 1,691,268 | -2.41% |
| 2026-10-26 | 28.2 | 29.4 | 27.5 | 29.1 | 3,066,492 | +3.19% |
| 2026-10-25 | 29.5 | 30.3 | 27.7 | 28.2 | 632,587 | -2.42% |
| 2026-10-19 | 28 | 29.5 | 27.2 | 28.9 | 2,285,688 | +2.12% |
| 2026-10-17 | 30.9 | 31.5 | 28.1 | 28.3 | 748,406 | -2.75% |
| 2026-10-15 | 26.9 | 29.1 | 26.9 | 29.1 | 647,181 | +9.81% |
| 2026-10-14 | 26.5 | 26.9 | 25.5 | 26.5 | 124,912 | +3.11% |
| 2026-10-13 | 25.7 | 26.2 | 25.5 | 25.7 | 145,107 | +0.00% |
| 2026-10-12 | 25.5 | 26.4 | 25.5 | 25.7 | 305,906 | +0.78% |
| 2026-10-11 | 26.4 | 26.4 | 25.4 | 25.5 | 218,817 | -2.67% |
| 2026-10-08 | 26.3 | 26.8 | 26 | 26.2 | 110,378 | +0.00% |
| 2026-10-07 | 27.1 | 27.2 | 25.9 | 26.2 | 295,949 | -2.60% |
| 2026-10-06 | 27.8 | 27.8 | 26.7 | 26.9 | 218,142 | -1.10% |
| 2026-10-05 | 28.3 | 28.8 | 27 | 27.2 | 313,105 | -3.89% |
| 2026-10-04 | 29.3 | 29.7 | 28.1 | 28.3 | 154,576 | -2.41% |
| 2026-10-01 | 28.5 | 29.2 | 27.9 | 29 | 548,173 | +1.40% |
| 2026-09-30 | 29.9 | 29.9 | 28.4 | 28.6 | 278,465 | -3.70% |
| 2026-09-29 | 30 | 30.2 | 29.6 | 29.7 | 362,403 | +0.00% |
| 2026-09-28 | 28.8 | 30.3 | 28.8 | 29.7 | 398,711 | +2.77% |
| 2026-09-27 | 30.2 | 33.2 | 28.5 | 28.9 | 4,383,703 | -4.30% |
| 2026-09-24 | 30.2 | 30.2 | 29.4 | 30.2 | 1,942,926 | +9.82% |
| 2026-09-23 | 27.5 | 27.5 | 25 | 27.5 | 366,088 | +10.00% |
| 2026-09-22 | 25 | 25.5 | 24.8 | 25 | 92,561 | +0.00% |
| 2026-09-21 | 25.4 | 25.5 | 24.9 | 25 | 95,790 | -0.40% |
| 2026-09-20 | 25.2 | 25.4 | 24.1 | 25.1 | 153,133 | -0.40% |
| 2026-09-17 | 25.2 | 25.4 | 24.6 | 25.2 | 82,506 | +0.80% |
| 2026-09-16 | 25 | 25.4 | 24.8 | 25 | 70,908 | +1.63% |
| 2026-09-15 | 24.6 | 25.9 | 23.7 | 24.6 | 73,301 | +3.80% |
| 2026-09-14 | 23.7 | 24.3 | 23.5 | 23.7 | 104,572 | -2.07% |
| 2026-09-13 | 25 | 25 | 24.1 | 24.2 | 97,185 | -3.20% |
| 2026-09-10 | 25 | 25.5 | 24.9 | 25 | 88,659 | -0.40% |
| 2026-09-09 | 25.1 | 25.6 | 24.9 | 25.1 | 146,174 | -1.57% |
| 2026-09-08 | 25.5 | 26.4 | 25.2 | 25.5 | 55,287 | +0.00% |
| 2026-09-07 | 25.5 | 25.7 | 24.4 | 25.5 | 139,337 | +2.00% |
| 2026-09-06 | 26.3 | 26.4 | 24.9 | 25 | 351,596 | -5.30% |
| 2026-09-03 | 26.8 | 26.8 | 26.3 | 26.4 | 84,177 | +0.76% |
| 2026-09-02 | 26.2 | 26.8 | 26.1 | 26.2 | 105,725 | -1.13% |
| 2026-09-01 | 26.1 | 26.6 | 26.1 | 26.5 | 61,012 | +1.53% |
| 2026-08-31 | 26 | 26.6 | 25.8 | 26.1 | 114,757 | +0.00% |
| 2026-08-30 | 26.1 | 26.7 | 26 | 26.1 | 121,257 | -0.38% |
| 2026-08-27 | 27.2 | 27.2 | 26 | 26.2 | 271,105 | -1.50% |
| 2026-08-25 | 26.6 | 26.8 | 26.1 | 26.6 | 245,393 | -0.75% |
| 2026-08-24 | 26.8 | 27.5 | 26.6 | 26.8 | 280,968 | -1.83% |
| 2026-08-23 | 27.7 | 28 | 27.3 | 27.3 | 357,867 | -0.73% |
| 2026-08-20 | 27.5 | 27.9 | 27.3 | 27.5 | 137,013 | +0.73% |
| 2026-08-19 | 27.3 | 27.9 | 27.1 | 27.3 | 171,534 | -1.80% |
| 2026-08-18 | 27.8 | 28.2 | 27.6 | 27.8 | 245,954 | -0.71% |
| 2026-08-17 | 28 | 28.6 | 28 | 28 | 285,245 | -1.41% |
| 2026-08-16 | 28.6 | 28.8 | 28.3 | 28.4 | 223,132 | -0.70% |
| 2026-08-13 | 28.7 | 28.9 | 28.5 | 28.6 | 178,954 | -0.35% |
| 2026-08-12 | 28.4 | 29.1 | 28.4 | 28.7 | 223,118 | -0.35% |
| 2026-08-11 | 28.8 | 29.2 | 28.7 | 28.8 | 177,253 | +0.00% |
| 2026-08-10 | 29.1 | 29.3 | 28.5 | 28.8 | 143,168 | -1.03% |
| 2026-08-09 | 28.8 | 29.2 | 28.6 | 29.1 | 242,193 | +1.75% |
| 2026-08-06 | 28.6 | 28.9 | 28.6 | 28.6 | 126,158 | -0.35% |
| 2026-08-04 | 28.7 | 29 | 28.6 | 28.7 | 175,115 | +0.00% |
| 2026-08-03 | 28.7 | 29.2 | 28.6 | 28.7 | 344,643 | -0.35% |
| 2026-08-02 | 28.7 | 29.2 | 28.6 | 28.8 | 263,371 | +0.70% |
| 2026-07-30 | 28.6 | 29.4 | 28.5 | 28.6 | 202,171 | -0.69% |
| 2026-07-29 | 28.8 | 29.9 | 28.6 | 28.8 | 348,257 | -2.04% |
| 2026-07-28 | 28.8 | 29.6 | 28.8 | 29.4 | 361,674 | +2.08% |
| 2026-07-27 | 28.8 | 29.4 | 28.7 | 28.8 | 191,312 | +0.35% |
| 2026-07-26 | 28.8 | 29 | 28.2 | 28.7 | 166,236 | -0.35% |
| 2026-07-23 | 29.5 | 29.5 | 28.2 | 28.8 | 351,063 | -2.37% |
| 2026-07-22 | 29.5 | 30 | 29.5 | 29.5 | 242,672 | -0.67% |
| 2026-07-21 | 30 | 30.2 | 29.6 | 29.7 | 307,359 | -0.34% |
| 2026-07-20 | 29.8 | 29.9 | 29.5 | 29.8 | 170,788 | +0.00% |
| 2026-07-19 | 29.9 | 30.2 | 29.7 | 29.8 | 264,792 | -0.33% |
| 2026-07-16 | 30 | 30.4 | 29.7 | 29.9 | 344,438 | +0.00% |
| 2026-07-15 | 30.3 | 30.6 | 29.8 | 29.9 | 484,772 | -1.32% |
| 2026-07-14 | 30 | 30.5 | 29.7 | 30.3 | 367,882 | +0.66% |
| 2026-07-13 | 30.8 | 30.8 | 29.8 | 30.1 | 592,765 | -2.27% |
| 2026-07-12 | 31 | 31.1 | 30.7 | 30.8 | 508,092 | +0.33% |
| 2026-07-09 | 30 | 30.8 | 29.8 | 30.7 | 1,309,586 | +3.02% |
| 2026-07-08 | 28.5 | 30 | 28.4 | 29.8 | 1,027,362 | +4.56% |
| 2026-07-07 | 28.5 | 28.7 | 28.3 | 28.5 | 343,674 | -0.70% |
| 2026-07-06 | 28.7 | 29 | 28.4 | 28.7 | 401,728 | +0.70% |
| 2026-07-05 | 28.4 | 28.6 | 28.3 | 28.5 | 363,929 | +0.71% |
| 2026-07-02 | 28.6 | 28.9 | 28 | 28.3 | 604,468 | -1.05% |
| 2026-06-30 | 29.3 | 29.3 | 28.5 | 28.6 | 389,273 | +0.35% |
| 2026-06-29 | 28.5 | 29.4 | 28.2 | 28.5 | 445,799 | -1.04% |
| 2026-06-28 | 28.8 | 29.4 | 28.7 | 28.8 | 884,822 | +0.00% |
| 2026-06-25 | 28.8 | 29 | 28.2 | 28.8 | 397,574 | +1.41% |
| 2026-06-24 | 28.4 | 28.9 | 28.1 | 28.4 | 441,919 | +0.35% |
| 2026-06-23 | 27.1 | 28.7 | 26.6 | 28.3 | 586,117 | +4.43% |
| 2026-06-22 | 28 | 28 | 27 | 27.1 | 279,394 | -2.52% |
| 2026-06-21 | 28.8 | 28.8 | 27.6 | 27.8 | 323,115 | -2.11% |
| 2026-06-18 | 29.2 | 29.2 | 28.3 | 28.4 | 394,084 | -1.73% |
| 2026-06-17 | 29.4 | 29.4 | 28.8 | 28.9 | 399,274 | -0.34% |
| 2026-06-16 | 29 | 29.3 | 28.5 | 29 | 694,483 | +0.35% |
| 2026-06-15 | 28.9 | 29.3 | 28.1 | 28.9 | 1,042,816 | +1.76% |
| 2026-06-14 | 27.4 | 29 | 27.3 | 28.4 | 846,301 | +4.41% |
| 2026-06-11 | 27 | 27.6 | 26.7 | 27.2 | 444,790 | +1.12% |
| 2026-06-10 | 27.3 | 27.4 | 26.8 | 26.9 | 656,081 | -1.10% |
| 2026-06-09 | 27.2 | 27.4 | 26.9 | 27.2 | 197,142 | +0.74% |
| 2026-06-08 | 27 | 27.7 | 26.9 | 27 | 328,030 | -2.17% |
| 2026-06-07 | 27.5 | 27.9 | 27.3 | 27.6 | 376,526 | +1.10% |
| 2026-06-04 | 27.3 | 27.4 | 26.7 | 27.3 | 537,009 | +1.87% |
| 2026-06-03 | 26.8 | 26.9 | 26.6 | 26.8 | 359,804 | +1.13% |
| 2026-06-02 | 26.5 | 27 | 26.5 | 26.5 | 226,260 | -0.75% |
| 2026-06-01 | 26 | 27.1 | 26 | 26.7 | 364,073 | +2.30% |
| 2026-05-24 | 25.7 | 26.3 | 25.6 | 26.1 | 163,935 | +1.95% |
| 2026-05-23 | 25.7 | 25.9 | 25.5 | 25.6 | 149,619 | -0.39% |
| 2026-05-21 | 25.2 | 25.8 | 25.2 | 25.7 | 114,240 | +1.98% |
| 2026-05-20 | 25.2 | 25.4 | 25.1 | 25.2 | 104,839 | +0.00% |
| 2026-05-19 | 25.2 | 25.5 | 25.1 | 25.2 | 123,503 | -0.40% |
| 2026-05-18 | 25.3 | 25.8 | 25.2 | 25.3 | 160,689 | -0.39% |
| 2026-05-17 | 26 | 26 | 25.4 | 25.4 | 193,804 | -1.17% |
| 2026-05-14 | 26 | 26 | 25.7 | 25.7 | 174,017 | -0.39% |
| 2026-05-13 | 25.8 | 26 | 25.6 | 25.8 | 52,647 | +0.78% |
| 2026-05-12 | 25.8 | 26 | 25.5 | 25.6 | 171,184 | +0.00% |
| 2026-05-11 | 25.7 | 26 | 25.4 | 25.6 | 174,678 | -0.39% |
| 2026-05-10 | 26 | 26 | 25.5 | 25.7 | 155,264 | -0.39% |
| 2026-05-07 | 26.2 | 26.4 | 25.7 | 25.8 | 126,206 | -1.53% |
| 2026-05-06 | 26.8 | 26.8 | 26 | 26.2 | 103,789 | -1.50% |
| 2026-05-05 | 26.3 | 26.9 | 26.3 | 26.6 | 161,437 | +1.53% |
| 2026-05-04 | 25.8 | 26.6 | 25.5 | 26.2 | 228,816 | +2.75% |