Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 26.10
-0.60 (-2.25%)
At close: Sep 3, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.70 | 26.80 | 26.00 | 26.10 | 26.10 | -2.25% | 289,976 |
| Sep 2, 2026 | 26.70 | 27.00 | 26.10 | 26.70 | 26.70 | 2.30% | 462,117 |
| Sep 1, 2026 | 26.20 | 26.50 | 26.00 | 26.10 | 26.10 | - | 353,125 |
| Aug 31, 2026 | 26.90 | 27.00 | 26.00 | 26.10 | 26.10 | -2.97% | 430,048 |
| Aug 30, 2026 | 27.00 | 27.40 | 26.30 | 26.90 | 26.90 | -0.37% | 672,810 |
| Aug 27, 2026 | 26.40 | 27.40 | 26.40 | 27.00 | 27.00 | 3.45% | 1,451,625 |
| Aug 25, 2026 | 25.50 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 411,129 |
| Aug 24, 2026 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | - | 268,067 |
| Aug 23, 2026 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | - | 277,110 |
| Aug 20, 2026 | 25.30 | 25.80 | 25.30 | 25.30 | 25.30 | -0.78% | 84,820 |
| Aug 19, 2026 | 25.50 | 25.90 | 25.20 | 25.50 | 25.50 | 0.39% | 116,543 |
| Aug 18, 2026 | 25.50 | 26.20 | 25.30 | 25.40 | 25.40 | 0.40% | 397,344 |
| Aug 17, 2026 | 25.30 | 25.60 | 25.20 | 25.30 | 25.30 | -1.17% | 202,427 |
| Aug 16, 2026 | 26.10 | 26.10 | 25.50 | 25.60 | 25.60 | -1.92% | 168,041 |
| Aug 13, 2026 | 26.10 | 26.40 | 26.00 | 26.10 | 26.10 | - | 112,505 |
| Aug 12, 2026 | 26.00 | 26.30 | 25.90 | 26.10 | 26.10 | 0.38% | 117,678 |
| Aug 11, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | - | 109,875 |
| Aug 10, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 0.39% | 81,078 |
| Aug 9, 2026 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | -1.89% | 152,279 |
| Aug 6, 2026 | 26.50 | 26.80 | 26.20 | 26.40 | 26.40 | 0.38% | 345,603 |
| Aug 4, 2026 | 26.90 | 27.00 | 26.20 | 26.30 | 26.30 | -0.75% | 177,823 |
| Aug 3, 2026 | 26.40 | 27.10 | 26.40 | 26.50 | 26.50 | 0.38% | 354,968 |
| Aug 2, 2026 | 26.90 | 26.90 | 26.30 | 26.40 | 26.40 | -1.12% | 398,354 |
| Jul 30, 2026 | 26.80 | 27.00 | 26.40 | 26.70 | 26.70 | -0.37% | 196,732 |
| Jul 29, 2026 | 26.50 | 27.80 | 26.50 | 26.80 | 26.80 | 1.52% | 1,298,508 |
| Jul 28, 2026 | 26.40 | 26.50 | 25.60 | 26.40 | 26.40 | 3.94% | 476,038 |
| Jul 27, 2026 | 25.40 | 25.60 | 24.90 | 25.40 | 25.40 | 2.01% | 152,190 |
| Jul 26, 2026 | 25.00 | 25.20 | 24.70 | 24.90 | 24.90 | -1.58% | 179,027 |
| Jul 23, 2026 | 26.10 | 26.10 | 25.10 | 25.30 | 25.30 | -2.69% | 551,285 |
| Jul 22, 2026 | 26.50 | 26.70 | 26.00 | 26.00 | 26.00 | -0.76% | 423,770 |
| Jul 21, 2026 | 26.40 | 26.90 | 26.00 | 26.20 | 26.20 | - | 541,987 |
| Jul 20, 2026 | 26.20 | 26.40 | 25.80 | 26.20 | 26.20 | - | 284,073 |
| Jul 19, 2026 | 26.20 | 26.40 | 26.00 | 26.20 | 26.20 | - | 156,641 |
| Jul 16, 2026 | 26.20 | 26.50 | 25.90 | 26.20 | 26.20 | -0.76% | 277,347 |
| Jul 15, 2026 | 26.70 | 27.00 | 26.20 | 26.40 | 26.40 | -1.12% | 262,838 |
| Jul 14, 2026 | 26.70 | 27.40 | 26.60 | 26.70 | 26.70 | 0.38% | 314,013 |
| Jul 13, 2026 | 26.60 | 27.10 | 26.40 | 26.60 | 26.60 | -0.75% | 325,379 |
| Jul 12, 2026 | 27.40 | 27.50 | 26.70 | 26.80 | 26.80 | -2.19% | 515,359 |
| Jul 9, 2026 | 27.20 | 28.00 | 27.20 | 27.40 | 27.40 | 1.11% | 987,426 |
| Jul 8, 2026 | 26.20 | 27.40 | 26.20 | 27.10 | 27.10 | 3.83% | 1,049,583 |
| Jul 7, 2026 | 25.80 | 27.30 | 25.80 | 26.10 | 26.10 | 1.95% | 705,500 |
| Jul 6, 2026 | 26.30 | 26.60 | 25.50 | 25.60 | 25.60 | -1.16% | 664,911 |
| Jul 5, 2026 | 25.60 | 26.20 | 25.60 | 25.90 | 25.90 | 2.37% | 551,834 |
| Jul 2, 2026 | 25.20 | 25.70 | 25.00 | 25.30 | 25.30 | 1.20% | 298,533 |
| Jun 30, 2026 | 25.00 | 25.20 | 24.60 | 25.00 | 25.00 | 1.21% | 540,246 |
| Jun 29, 2026 | 24.70 | 24.80 | 24.40 | 24.70 | 24.70 | - | 248,667 |
| Jun 28, 2026 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | 1.65% | 202,324 |
| Jun 25, 2026 | 23.90 | 24.40 | 23.90 | 24.30 | 24.30 | 1.25% | 145,075 |
| Jun 24, 2026 | 24.20 | 24.50 | 23.80 | 24.00 | 24.00 | -0.41% | 120,598 |
| Jun 23, 2026 | 23.70 | 24.20 | 23.50 | 24.10 | 24.10 | 1.69% | 118,027 |