Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.10 (-0.44%)
At close: Jul 31, 2025
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | -0.44% | 279,040 |
| Jul 30, 2025 | 21.90 | 23.00 | 21.90 | 22.80 | 22.80 | 4.11% | 570,686 |
| Jul 29, 2025 | 21.60 | 22.90 | 21.60 | 21.90 | 21.90 | 1.39% | 354,605 |
| Jul 28, 2025 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | 1.41% | 313,387 |
| Jul 27, 2025 | 21.70 | 21.80 | 21.10 | 21.30 | 21.30 | -1.84% | 222,381 |
| Jul 24, 2025 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | 0.46% | 307,820 |
| Jul 23, 2025 | 21.80 | 21.90 | 21.50 | 21.60 | 21.60 | - | 135,400 |
| Jul 22, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -0.46% | 173,349 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.60 | 21.70 | 21.70 | -1.81% | 277,238 |
| Jul 20, 2025 | 22.10 | 22.50 | 22.00 | 22.10 | 22.10 | 0.91% | 348,516 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 21.90 | -1.35% | 261,807 |
| Jul 16, 2025 | 22.10 | 22.70 | 21.90 | 22.20 | 22.20 | 1.83% | 644,689 |
| Jul 15, 2025 | 22.00 | 22.10 | 21.60 | 21.80 | 21.80 | -1.36% | 299,820 |
| Jul 14, 2025 | 21.70 | 22.80 | 21.70 | 22.10 | 22.10 | 1.84% | 819,549 |
| Jul 13, 2025 | 21.50 | 21.80 | 21.10 | 21.70 | 21.70 | 0.93% | 336,667 |
| Jul 10, 2025 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 1.42% | 453,331 |
| Jul 9, 2025 | 21.00 | 21.70 | 21.00 | 21.20 | 21.20 | -0.47% | 454,430 |
| Jul 8, 2025 | 21.20 | 21.50 | 20.80 | 21.30 | 21.30 | -2.29% | 213,187 |
| Jul 7, 2025 | 21.70 | 22.00 | 21.50 | 21.80 | 21.80 | 1.40% | 374,326 |
| Jul 3, 2025 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 0.47% | 246,615 |
| Jul 2, 2025 | 20.90 | 21.60 | 20.90 | 21.40 | 21.40 | 0.47% | 322,862 |
| Jun 30, 2025 | 21.00 | 21.40 | 20.90 | 21.30 | 21.30 | -0.47% | 254,014 |
| Jun 29, 2025 | 21.50 | 22.10 | 21.20 | 21.40 | 21.40 | - | 404,398 |
| Jun 26, 2025 | 20.80 | 21.50 | 20.60 | 21.40 | 21.40 | 3.38% | 537,656 |
| Jun 25, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 1.97% | 196,128 |
| Jun 24, 2025 | 20.30 | 20.80 | 20.20 | 20.30 | 20.30 | 0.50% | 219,974 |
| Jun 23, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | - | 130,814 |
| Jun 22, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | -2.42% | 247,775 |
| Jun 19, 2025 | 20.60 | 21.00 | 20.60 | 20.70 | 20.70 | 0.49% | 324,343 |
| Jun 18, 2025 | 20.40 | 20.90 | 20.40 | 20.60 | 20.60 | - | 171,801 |
| Jun 17, 2025 | 21.00 | 21.20 | 20.50 | 20.60 | 20.60 | -2.83% | 206,237 |
| Jun 16, 2025 | 20.50 | 21.40 | 20.50 | 21.20 | 21.20 | 2.91% | 254,402 |
| Jun 15, 2025 | 20.40 | 20.70 | 19.80 | 20.60 | 20.60 | - | 181,322 |
| Jun 4, 2025 | 20.40 | 20.70 | 20.30 | 20.60 | 20.60 | 0.98% | 202,404 |
| Jun 3, 2025 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -3.32% | 285,156 |
| Jun 2, 2025 | 20.80 | 21.50 | 20.80 | 21.10 | 21.10 | 1.93% | 366,983 |
| Jun 1, 2025 | 20.60 | 21.00 | 20.20 | 20.70 | 20.70 | 0.49% | 382,096 |
| May 29, 2025 | 20.70 | 20.80 | 19.80 | 20.60 | 20.60 | 2.49% | 158,992 |
| May 28, 2025 | 21.10 | 21.40 | 19.50 | 20.10 | 20.10 | -4.74% | 659,885 |
| May 27, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -1.86% | 210,804 |
| May 26, 2025 | 22.20 | 22.30 | 21.40 | 21.50 | 21.50 | -2.27% | 433,639 |
| May 25, 2025 | 21.60 | 22.30 | 21.30 | 22.00 | 22.00 | 3.77% | 629,590 |
| May 24, 2025 | 21.40 | 22.20 | 20.80 | 21.20 | 21.20 | -2.30% | 463,065 |
| May 22, 2025 | 23.40 | 23.50 | 21.40 | 21.70 | 21.70 | -5.24% | 1,133,185 |
| May 21, 2025 | 23.10 | 24.40 | 22.50 | 22.90 | 22.90 | -0.43% | 998,164 |
| May 20, 2025 | 23.60 | 25.00 | 22.80 | 23.00 | 23.00 | 0.44% | 622,154 |
| May 19, 2025 | 21.00 | 22.90 | 21.00 | 22.90 | 22.90 | 9.57% | 1,098,333 |
| May 18, 2025 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | 2.96% | 88,136 |
| May 15, 2025 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -0.49% | 34,016 |
| May 14, 2025 | 21.10 | 21.10 | 20.30 | 20.40 | 20.40 | 0.99% | 53,902 |