Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 24.10
-0.10 (-0.41%)
At close: Oct 30, 2025
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.00 | 24.00 | 23.20 | 23.30 | 23.30 | -2.92% | 81,535 |
| Nov 2, 2025 | 24.20 | 24.40 | 23.90 | 24.00 | 24.00 | -0.41% | 65,645 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | -0.41% | 66,551 |
| Oct 29, 2025 | 24.10 | 24.60 | 23.60 | 24.20 | 24.20 | 0.83% | 196,054 |
| Oct 28, 2025 | 23.90 | 24.50 | 23.80 | 24.00 | 24.00 | 2.13% | 83,003 |
| Oct 27, 2025 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.29% | 123,256 |
| Oct 26, 2025 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 1.25% | 48,363 |
| Oct 23, 2025 | 23.90 | 24.30 | 23.80 | 24.00 | 24.00 | 1.27% | 84,473 |
| Oct 22, 2025 | 23.10 | 24.00 | 23.10 | 23.70 | 23.70 | - | 31,777 |
| Oct 21, 2025 | 23.80 | 24.60 | 23.20 | 23.70 | 23.70 | -1.25% | 95,628 |
| Oct 20, 2025 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | 3.00% | 50,509 |
| Oct 19, 2025 | 23.30 | 23.70 | 22.90 | 23.30 | 23.30 | -0.43% | 68,452 |
| Oct 16, 2025 | 23.50 | 23.50 | 22.20 | 23.40 | 23.40 | 0.86% | 69,113 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -2.52% | 54,584 |
| Oct 14, 2025 | 23.80 | 24.40 | 23.60 | 23.80 | 23.80 | -0.42% | 79,066 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.80 | 23.90 | 23.90 | -0.83% | 84,393 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.90 | 24.10 | 24.10 | -3.60% | 116,942 |
| Oct 9, 2025 | 25.30 | 25.80 | 24.90 | 25.00 | 25.00 | -1.96% | 153,445 |
| Oct 8, 2025 | 25.50 | 25.80 | 25.20 | 25.50 | 25.50 | - | 119,987 |
| Oct 7, 2025 | 26.10 | 26.10 | 25.30 | 25.50 | 25.50 | -1.16% | 159,597 |
| Oct 6, 2025 | 26.30 | 26.80 | 25.70 | 25.80 | 25.80 | -3.01% | 343,344 |
| Oct 5, 2025 | 27.20 | 27.30 | 26.50 | 26.60 | 26.60 | -1.48% | 139,510 |
| Sep 30, 2025 | 26.90 | 27.30 | 26.80 | 27.00 | 27.00 | - | 175,595 |
| Sep 29, 2025 | 27.00 | 27.30 | 26.60 | 27.00 | 27.00 | 0.37% | 168,767 |
| Sep 28, 2025 | 27.60 | 28.00 | 26.80 | 26.90 | 26.90 | -2.54% | 230,572 |
| Sep 25, 2025 | 27.30 | 28.30 | 27.20 | 27.60 | 27.60 | 1.10% | 371,590 |
| Sep 24, 2025 | 27.40 | 27.60 | 26.50 | 27.30 | 27.30 | 1.49% | 225,484 |
| Sep 23, 2025 | 27.60 | 27.60 | 26.40 | 26.90 | 26.90 | 0.75% | 165,763 |
| Sep 22, 2025 | 27.70 | 27.90 | 26.60 | 26.70 | 26.70 | -3.61% | 302,817 |
| Sep 21, 2025 | 28.30 | 28.90 | 27.50 | 27.70 | 27.70 | - | 657,860 |
| Sep 18, 2025 | 27.20 | 28.50 | 27.10 | 27.70 | 27.70 | 1.09% | 487,957 |
| Sep 17, 2025 | 27.50 | 28.00 | 27.20 | 27.40 | 27.40 | - | 328,752 |
| Sep 16, 2025 | 27.10 | 28.20 | 27.10 | 27.40 | 27.40 | 1.48% | 332,247 |
| Sep 15, 2025 | 27.10 | 27.30 | 26.60 | 27.00 | 27.00 | -0.37% | 286,887 |
| Sep 14, 2025 | 26.80 | 28.40 | 26.40 | 27.10 | 27.10 | 3.44% | 558,002 |
| Sep 11, 2025 | 26.20 | 26.70 | 25.50 | 26.20 | 26.20 | 0.38% | 319,844 |
| Sep 10, 2025 | 27.50 | 27.80 | 25.80 | 26.10 | 26.10 | -5.43% | 526,067 |
| Sep 9, 2025 | 28.80 | 28.80 | 27.40 | 27.60 | 27.60 | -3.83% | 807,881 |
| Sep 8, 2025 | 28.70 | 29.90 | 28.40 | 28.70 | 28.70 | 0.70% | 1,353,841 |
| Sep 7, 2025 | 26.90 | 28.90 | 26.90 | 28.50 | 28.50 | 7.95% | 1,491,518 |
| Sep 4, 2025 | 26.10 | 26.70 | 25.80 | 26.40 | 26.40 | 1.15% | 1,028,226 |
| Sep 3, 2025 | 26.90 | 26.90 | 25.80 | 26.10 | 26.10 | -1.51% | 390,934 |
| Sep 2, 2025 | 25.20 | 26.80 | 25.20 | 26.50 | 26.50 | 5.16% | 502,173 |
| Sep 1, 2025 | 25.80 | 26.50 | 25.10 | 25.20 | 25.20 | -3.08% | 367,022 |
| Aug 31, 2025 | 26.10 | 26.60 | 25.80 | 26.00 | 26.00 | - | 498,920 |
| Aug 28, 2025 | 25.10 | 26.90 | 25.10 | 26.00 | 26.00 | 3.59% | 775,529 |
| Aug 27, 2025 | 24.60 | 25.30 | 24.40 | 25.10 | 25.10 | 2.45% | 768,828 |
| Aug 26, 2025 | 25.10 | 25.10 | 24.30 | 24.50 | 24.50 | -1.21% | 664,680 |
| Aug 25, 2025 | 24.40 | 25.10 | 24.00 | 24.80 | 24.80 | 2.06% | 599,322 |
| Aug 24, 2025 | 23.00 | 24.40 | 22.90 | 24.30 | 24.30 | 7.05% | 667,979 |