Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.20 (-0.98%)
At close: Mar 3, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -0.98% | 160,085 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.40 | 20.50 | 20.50 | 0.49% | 166,334 |
| Mar 1, 2026 | 19.80 | 20.60 | 19.80 | 20.40 | 20.40 | -1.45% | 169,694 |
| Feb 26, 2026 | 20.30 | 21.00 | 20.30 | 20.70 | 20.70 | 1.47% | 224,811 |
| Feb 25, 2026 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | - | 79,389 |
| Feb 24, 2026 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | 0.49% | 134,257 |
| Feb 23, 2026 | 20.30 | 20.50 | 19.90 | 20.30 | 20.30 | 3.57% | 81,847 |
| Feb 22, 2026 | 19.80 | 20.20 | 19.60 | 19.60 | 19.60 | -1.01% | 36,046 |
| Feb 19, 2026 | 20.50 | 20.50 | 19.80 | 19.80 | 19.80 | -1.98% | 31,143 |
| Feb 18, 2026 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 86,307 |
| Feb 17, 2026 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -0.98% | 107,941 |
| Feb 16, 2026 | 20.50 | 21.40 | 20.50 | 20.50 | 20.50 | -1.44% | 76,520 |
| Feb 15, 2026 | 20.90 | 21.20 | 20.30 | 20.80 | 20.80 | 3.48% | 247,857 |
| Feb 10, 2026 | 20.10 | 20.60 | 20.00 | 20.10 | 20.10 | 1.01% | 81,972 |
| Feb 9, 2026 | 19.90 | 20.10 | 19.50 | 19.90 | 19.90 | 2.58% | 78,707 |
| Feb 8, 2026 | 19.60 | 19.60 | 19.10 | 19.40 | 19.40 | 0.52% | 19,776 |
| Feb 5, 2026 | 19.60 | 19.90 | 19.30 | 19.30 | 19.30 | -1.53% | 46,474 |
| Feb 3, 2026 | 19.80 | 19.90 | 19.40 | 19.60 | 19.60 | 0.51% | 56,699 |
| Feb 2, 2026 | 18.50 | 20.10 | 18.30 | 19.50 | 19.50 | 6.56% | 92,727 |
| Feb 1, 2026 | 18.80 | 18.90 | 17.80 | 18.30 | 18.30 | -3.68% | 84,312 |
| Jan 29, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -3.55% | 87,308 |
| Jan 28, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -0.51% | 81,620 |
| Jan 27, 2026 | 19.80 | 20.00 | 19.50 | 19.80 | 19.80 | 0.51% | 82,829 |
| Jan 26, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 34,194 |
| Jan 25, 2026 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | -1.98% | 103,697 |
| Jan 22, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | 50,674 |
| Jan 21, 2026 | 20.10 | 20.80 | 20.00 | 20.10 | 20.10 | -1.95% | 119,946 |
| Jan 20, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | 1.99% | 70,338 |
| Jan 19, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | 1.01% | 93,288 |
| Jan 18, 2026 | 20.70 | 20.70 | 19.60 | 19.90 | 19.90 | - | 34,623 |
| Jan 15, 2026 | 19.90 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 30,213 |
| Jan 14, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 32,392 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 25,018 |
| Jan 12, 2026 | 19.60 | 20.20 | 18.30 | 20.00 | 20.00 | 0.50% | 52,334 |
| Jan 11, 2026 | 20.00 | 20.40 | 19.90 | 19.90 | 19.90 | -1.00% | 57,653 |
| Jan 8, 2026 | 20.10 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 38,451 |
| Jan 7, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 21,540 |
| Jan 6, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.99% | 33,625 |
| Jan 5, 2026 | 20.20 | 20.60 | 20.10 | 20.20 | 20.20 | 0.50% | 77,204 |
| Jan 4, 2026 | 20.30 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 83,771 |
| Jan 1, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.49% | 60,575 |
| Dec 30, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 41,375 |
| Dec 29, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 20.40 | - | 16,314 |
| Dec 28, 2025 | 20.70 | 21.10 | 20.40 | 20.40 | 20.40 | 0.49% | 32,523 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -1.46% | 50,587 |
| Dec 23, 2025 | 20.60 | 21.40 | 20.50 | 20.60 | 20.60 | -1.44% | 61,169 |
| Dec 22, 2025 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | 0.97% | 128,941 |
| Dec 21, 2025 | 20.10 | 20.80 | 19.80 | 20.70 | 20.70 | - | 57,161 |
| Dec 18, 2025 | 21.30 | 21.70 | 20.60 | 20.70 | 20.70 | -2.82% | 64,431 |
| Dec 17, 2025 | 22.00 | 22.50 | 21.10 | 21.30 | 21.30 | -3.18% | 92,408 |