Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 20.10
-0.40 (-1.95%)
At close: Jan 21, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -3.51% | 140,838 |
| Dec 14, 2025 | 23.00 | 23.50 | 22.40 | 22.80 | 22.80 | 1.79% | 532,106 |
| Dec 11, 2025 | 21.90 | 22.60 | 21.90 | 22.40 | 22.40 | 2.75% | 185,625 |
| Dec 10, 2025 | 21.80 | 22.30 | 21.60 | 21.80 | 21.80 | - | 142,201 |
| Dec 9, 2025 | 20.90 | 22.20 | 20.90 | 21.80 | 21.80 | 0.46% | 138,726 |
| Dec 8, 2025 | 21.70 | 22.00 | 20.70 | 21.70 | 21.70 | 0.46% | 25,835 |
| Dec 7, 2025 | 21.30 | 21.70 | 21.30 | 21.60 | 21.60 | 0.47% | 91,764 |
| Dec 4, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | - | 75,331 |
| Dec 3, 2025 | 21.50 | 21.80 | 21.10 | 21.50 | 21.50 | -1.83% | 241,305 |
| Dec 1, 2025 | 22.00 | 22.10 | 21.70 | 21.90 | 20.90 | - | 175,611 |
| Nov 30, 2025 | 21.90 | 22.20 | 21.90 | 21.90 | 20.90 | - | 195,470 |
| Nov 27, 2025 | 21.30 | 22.10 | 21.30 | 21.90 | 20.90 | 3.30% | 156,735 |
| Nov 26, 2025 | 21.50 | 21.50 | 21.10 | 21.20 | 20.23 | -0.47% | 67,822 |
| Nov 25, 2025 | 21.50 | 21.90 | 21.10 | 21.30 | 20.33 | - | 160,922 |
| Nov 24, 2025 | 20.50 | 21.50 | 20.30 | 21.30 | 20.33 | 5.97% | 139,208 |
| Nov 23, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 19.18 | - | 50,751 |
| Nov 20, 2025 | 20.70 | 21.10 | 19.70 | 20.10 | 19.18 | -2.90% | 110,286 |
| Nov 19, 2025 | 20.40 | 20.90 | 20.10 | 20.70 | 19.75 | 2.99% | 68,283 |
| Nov 18, 2025 | 20.90 | 21.40 | 19.80 | 20.10 | 19.18 | 2.03% | 131,917 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.30 | 19.70 | 18.80 | - | 88,786 |
| Nov 16, 2025 | 21.60 | 21.60 | 18.80 | 19.70 | 18.80 | -3.43% | 116,799 |
| Nov 13, 2025 | 22.00 | 22.00 | 20.40 | 20.40 | 19.47 | -9.73% | 161,969 |
| Nov 12, 2025 | 22.10 | 23.20 | 22.10 | 22.60 | 21.57 | -0.44% | 61,180 |
| Nov 11, 2025 | 21.60 | 23.10 | 21.60 | 22.70 | 21.66 | 1.79% | 52,481 |
| Nov 10, 2025 | 22.10 | 22.40 | 21.50 | 22.30 | 21.28 | 2.76% | 47,002 |