DSE : SQURPHARMA
Square Pharmaceuticals PLC. — Price history
Pharmaceutical Preparations · Bangladesh
Last price 218.5 BDT (At close: Oct 29, 2026) · Market cap 193.69B
Latest research: Square Pharmaceuticals valuation report: fair value BDT 218–397 (Oct 2026) · Square Pharmaceuticals: fair value BDT 218–397, base 316; cash and investments are BDT 112 a share
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Square Pharmaceuticals PLC. (SQURPHARMA) closed at 218.5 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 | 219 | 219.3 | 218.3 | 218.5 | 159,227 | -0.14% |
| 2026-10-28 | 218.9 | 219.2 | 218.2 | 218.8 | 238,797 | +0.00% |
| 2026-10-27 | 219.6 | 220.4 | 218.2 | 218.8 | 355,398 | +0.00% |
| 2026-10-26 | 219 | 219.7 | 217.9 | 218.8 | 243,592 | -0.05% |
| 2026-10-25 | 219.7 | 220 | 218.5 | 218.9 | 357,143 | -0.32% |
| 2026-10-19 | 218.8 | 220 | 218.8 | 219.6 | 152,067 | -0.09% |
| 2026-10-17 | 220.5 | 220.5 | 219.5 | 219.8 | 190,894 | +0.05% |
| 2026-10-15 | 219.6 | 220.5 | 219.1 | 219.7 | 370,951 | +0.05% |
| 2026-10-14 | 219.6 | 220.7 | 217.2 | 219.6 | 174,729 | +1.10% |
| 2026-10-13 | 218.7 | 219.4 | 216.2 | 217.2 | 248,049 | -0.59% |
| 2026-10-12 | 218.4 | 219.2 | 217.8 | 218.5 | 111,010 | +0.00% |
| 2026-10-11 | 217.3 | 218.9 | 217.1 | 218.5 | 123,166 | +0.64% |
| 2026-10-08 | 217.3 | 217.7 | 216.9 | 217.1 | 135,629 | -0.05% |
| 2026-10-07 | 217.4 | 218 | 216.8 | 217.2 | 124,615 | +0.09% |
| 2026-10-06 | 217.6 | 217.7 | 216.8 | 217 | 210,855 | -0.28% |
| 2026-10-05 | 217 | 218 | 217 | 217.6 | 129,653 | -0.18% |
| 2026-10-04 | 218.4 | 218.5 | 216.6 | 218 | 256,475 | -0.14% |
| 2026-10-01 | 218.4 | 218.8 | 218 | 218.3 | 278,295 | +0.14% |
| 2026-09-30 | 217.5 | 218.3 | 217.5 | 218 | 261,124 | +0.28% |
| 2026-09-29 | 217.4 | 217.9 | 216.7 | 217.4 | 176,391 | -0.14% |
| 2026-09-28 | 217.7 | 218 | 217.3 | 217.7 | 242,455 | +0.14% |
| 2026-09-27 | 217.6 | 218 | 217.2 | 217.4 | 360,044 | -0.09% |
| 2026-09-24 | 217.6 | 218 | 217.1 | 217.6 | 869,244 | +0.23% |
| 2026-09-23 | 216.1 | 217.7 | 216.1 | 217.1 | 1,633,766 | +0.51% |
| 2026-09-22 | 216 | 216.5 | 215.5 | 216 | 1,023,085 | +0.09% |
| 2026-09-21 | 216.4 | 217.5 | 215.6 | 215.8 | 153,905 | -0.05% |
| 2026-09-20 | 214.1 | 216.4 | 213.9 | 215.9 | 253,716 | +0.98% |
| 2026-09-17 | 213.8 | 214.4 | 213 | 213.8 | 300,783 | -0.05% |
| 2026-09-16 | 213.9 | 215 | 213.3 | 213.9 | 279,042 | +0.33% |
| 2026-09-15 | 212.7 | 215.5 | 212.7 | 213.2 | 371,983 | +0.24% |
| 2026-09-14 | 212.7 | 213.8 | 210 | 212.7 | 209,898 | -0.23% |
| 2026-09-13 | 214.5 | 214.7 | 212.8 | 213.2 | 231,142 | -0.56% |
| 2026-09-10 | 215 | 215.2 | 213.9 | 214.4 | 147,910 | -0.14% |
| 2026-09-09 | 215.7 | 215.9 | 214.5 | 214.7 | 215,610 | -0.42% |
| 2026-09-08 | 216.1 | 216.9 | 215.1 | 215.6 | 235,751 | -0.14% |
| 2026-09-07 | 216.1 | 216.9 | 215 | 215.9 | 178,525 | -0.05% |
| 2026-09-06 | 217.6 | 218 | 215.9 | 216 | 153,696 | -0.74% |
| 2026-09-03 | 217 | 218.9 | 216.7 | 217.6 | 221,824 | +0.28% |
| 2026-09-02 | 217.5 | 217.6 | 216.6 | 217 | 202,358 | -0.09% |
| 2026-09-01 | 217.2 | 217.8 | 217 | 217.2 | 456,344 | +0.14% |
| 2026-08-31 | 217.1 | 217.4 | 216.2 | 216.9 | 351,865 | -0.05% |
| 2026-08-30 | 217.9 | 218.3 | 216.6 | 217 | 239,614 | -0.41% |
| 2026-08-27 | 217.9 | 218.4 | 217.4 | 217.9 | 188,928 | +0.00% |
| 2026-08-25 | 217.9 | 218.4 | 217.7 | 217.9 | 124,095 | +0.00% |
| 2026-08-24 | 217.9 | 218.6 | 217.7 | 217.9 | 245,429 | -0.14% |
| 2026-08-23 | 218.8 | 219.3 | 217.9 | 218.2 | 264,035 | -0.27% |
| 2026-08-20 | 218.8 | 219.8 | 218.6 | 218.8 | 161,478 | +0.00% |
| 2026-08-19 | 218.8 | 219.2 | 218 | 218.8 | 226,281 | +0.05% |
| 2026-08-18 | 218.7 | 219.7 | 218.6 | 218.7 | 182,804 | -0.05% |
| 2026-08-17 | 218.8 | 219.4 | 218.5 | 218.8 | 141,874 | +0.23% |
| 2026-08-16 | 219.2 | 219.9 | 217.2 | 218.3 | 256,294 | -0.41% |
| 2026-08-13 | 219.2 | 220.3 | 218.6 | 219.2 | 245,124 | -0.41% |
| 2026-08-12 | 220 | 221.5 | 220 | 220.1 | 224,875 | +0.18% |
| 2026-08-11 | 219.7 | 220.9 | 219.5 | 219.7 | 305,941 | -0.09% |
| 2026-08-10 | 219.9 | 220.1 | 218.5 | 219.9 | 140,479 | +0.50% |
| 2026-08-09 | 220.1 | 220.1 | 218.5 | 218.8 | 165,692 | -0.55% |
| 2026-08-06 | 220 | 220.7 | 219.8 | 220 | 187,424 | -0.32% |
| 2026-08-04 | 220.7 | 221.3 | 220.2 | 220.7 | 246,564 | +0.27% |
| 2026-08-03 | 220.1 | 220.8 | 219.8 | 220.1 | 305,184 | +0.14% |
| 2026-08-02 | 219.9 | 220.9 | 219.5 | 219.8 | 259,047 | +0.05% |
| 2026-07-30 | 219.7 | 220 | 217.7 | 219.7 | 358,274 | +0.73% |
| 2026-07-29 | 218.1 | 220.1 | 217.8 | 218.1 | 422,436 | -0.05% |
| 2026-07-28 | 218.2 | 220 | 217.5 | 218.2 | 654,750 | -0.09% |
| 2026-07-27 | 218.4 | 220.4 | 217.7 | 218.4 | 717,671 | -0.55% |
| 2026-07-26 | 220 | 221 | 219 | 219.6 | 290,737 | -0.32% |
| 2026-07-23 | 220.3 | 222 | 220 | 220.3 | 456,984 | -0.23% |
| 2026-07-22 | 220.8 | 222.9 | 219.9 | 220.8 | 372,710 | -0.45% |
| 2026-07-21 | 221.8 | 224 | 221.5 | 221.8 | 264,590 | -0.05% |
| 2026-07-20 | 221.9 | 224 | 221 | 221.9 | 282,927 | -0.72% |
| 2026-07-19 | 225.5 | 225.5 | 223.1 | 223.5 | 215,349 | -0.67% |
| 2026-07-16 | 225 | 227 | 224.2 | 225 | 410,253 | +0.04% |
| 2026-07-15 | 224.9 | 225.6 | 223.2 | 224.9 | 896,901 | +0.81% |
| 2026-07-14 | 223.1 | 223.4 | 221.3 | 223.1 | 469,258 | +0.77% |
| 2026-07-13 | 221.4 | 222.1 | 221 | 221.4 | 413,323 | +0.05% |
| 2026-07-12 | 221.5 | 222 | 220.8 | 221.3 | 299,132 | +0.14% |
| 2026-07-09 | 221 | 223 | 220.4 | 221 | 348,846 | -0.76% |
| 2026-07-08 | 222.7 | 223.3 | 222.2 | 222.7 | 244,988 | -0.22% |
| 2026-07-07 | 223.2 | 224.3 | 221.7 | 223.2 | 430,797 | -0.18% |
| 2026-07-06 | 223.6 | 224.4 | 222.5 | 223.6 | 530,925 | +0.58% |
| 2026-07-05 | 221.6 | 223 | 220.1 | 222.3 | 420,016 | +0.32% |
| 2026-07-02 | 221.6 | 224 | 218.1 | 221.6 | 943,387 | -1.07% |
| 2026-06-30 | 224 | 227 | 223.7 | 224 | 1,102,186 | -0.40% |
| 2026-06-29 | 224.9 | 228 | 224.5 | 224.9 | 923,183 | -0.71% |
| 2026-06-28 | 225 | 228 | 223.9 | 226.5 | 1,035,444 | +1.07% |
| 2026-06-25 | 224.1 | 224.4 | 223.2 | 224.1 | 765,549 | +0.58% |
| 2026-06-24 | 222.8 | 224 | 220.9 | 222.8 | 793,865 | +0.86% |
| 2026-06-23 | 220.9 | 222 | 218 | 220.9 | 591,092 | +0.27% |
| 2026-06-22 | 220.3 | 224.5 | 219.9 | 220.3 | 773,164 | -0.99% |
| 2026-06-21 | 220.6 | 223 | 220.6 | 222.5 | 517,996 | +0.91% |
| 2026-06-18 | 217.7 | 221 | 217.7 | 220.5 | 561,830 | +1.19% |
| 2026-06-17 | 217.9 | 218 | 216.9 | 217.9 | 350,126 | +0.46% |
| 2026-06-16 | 216.9 | 218 | 216.2 | 216.9 | 408,364 | -0.05% |
| 2026-06-15 | 217 | 218.5 | 216.7 | 217 | 565,796 | -0.28% |
| 2026-06-14 | 215.9 | 217.8 | 215.9 | 217.6 | 342,213 | +0.88% |
| 2026-06-11 | 215.7 | 216.3 | 215.4 | 215.7 | 537,599 | -0.14% |
| 2026-06-10 | 216 | 216.3 | 215.3 | 216 | 418,107 | +0.33% |
| 2026-06-09 | 215.3 | 215.8 | 213 | 215.3 | 418,491 | +1.03% |
| 2026-06-08 | 213.1 | 215.3 | 212.5 | 213.1 | 793,606 | -0.88% |
| 2026-06-07 | 212.9 | 215.9 | 212.9 | 215 | 295,712 | +0.99% |
| 2026-06-04 | 212.9 | 213.7 | 212.5 | 212.9 | 497,329 | -0.14% |
| 2026-06-03 | 213.2 | 213.6 | 212 | 213.2 | 314,219 | +0.57% |
| 2026-06-02 | 212 | 212.5 | 211.6 | 212 | 216,871 | +0.09% |
| 2026-06-01 | 211.8 | 212.3 | 211.5 | 211.8 | 217,078 | +0.00% |
| 2026-05-24 | 212.7 | 212.7 | 211 | 211.8 | 187,999 | -0.24% |
| 2026-05-23 | 209.9 | 212.8 | 209.3 | 212.3 | 149,754 | +1.43% |
| 2026-05-21 | 209.3 | 209.9 | 207.5 | 209.3 | 290,608 | +0.96% |
| 2026-05-20 | 207.3 | 208.9 | 207 | 207.3 | 445,045 | -0.14% |
| 2026-05-19 | 207.6 | 208.9 | 207.4 | 207.6 | 245,019 | -0.14% |
| 2026-05-18 | 207.9 | 208.6 | 207.5 | 207.9 | 177,309 | -0.10% |
| 2026-05-17 | 208.6 | 208.8 | 207.9 | 208.1 | 264,459 | -0.34% |
| 2026-05-14 | 208.8 | 209.3 | 208.7 | 208.8 | 274,425 | -0.10% |
| 2026-05-13 | 209 | 210 | 208.8 | 209 | 299,857 | +0.00% |
| 2026-05-12 | 209.5 | 209.5 | 208.7 | 209 | 217,560 | +0.00% |
| 2026-05-11 | 209 | 210.8 | 208.6 | 209 | 378,097 | -0.57% |
| 2026-05-10 | 211 | 212 | 209.9 | 210.2 | 306,154 | -0.19% |
| 2026-05-07 | 210.6 | 212.5 | 210.2 | 210.6 | 204,870 | +0.14% |
| 2026-05-06 | 210.3 | 211.1 | 210 | 210.3 | 266,301 | -0.05% |
| 2026-05-05 | 210.4 | 211.5 | 210.1 | 210.4 | 248,122 | -0.24% |
| 2026-05-04 | 210.9 | 212 | 210.8 | 210.9 | 344,897 | -0.19% |
| 2026-05-03 | 212.4 | 212.4 | 211.1 | 211.3 | 251,971 | -0.24% |