Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 26.10
-0.40 (-1.51%)
At close: Sep 3, 2025
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | - | 184,694 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.50 | 22.70 | 22.70 | -2.16% | 251,981 |
| Aug 19, 2025 | 23.40 | 23.50 | 22.90 | 23.20 | 23.20 | 0.43% | 291,747 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.86% | 292,188 |
| Aug 17, 2025 | 23.00 | 23.40 | 22.80 | 23.30 | 23.30 | 1.30% | 253,159 |
| Aug 14, 2025 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | 2.22% | 143,285 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | - | 173,763 |
| Aug 12, 2025 | 23.30 | 23.30 | 22.20 | 22.50 | 22.50 | -2.17% | 231,690 |
| Aug 11, 2025 | 23.70 | 23.70 | 22.80 | 23.00 | 23.00 | -1.29% | 276,075 |
| Aug 10, 2025 | 22.90 | 23.70 | 22.50 | 23.30 | 23.30 | 2.64% | 574,396 |
| Aug 7, 2025 | 23.30 | 23.50 | 22.60 | 22.70 | 22.70 | -1.30% | 246,313 |
| Aug 6, 2025 | 22.70 | 23.50 | 22.70 | 23.00 | 23.00 | 2.22% | 470,789 |
| Aug 4, 2025 | 23.30 | 23.30 | 22.40 | 22.50 | 22.50 | -2.60% | 202,072 |
| Aug 3, 2025 | 23.50 | 24.50 | 23.00 | 23.10 | 23.10 | 1.76% | 983,143 |
| 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 |