Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 25.30
-0.70 (-2.69%)
At close: Jul 23, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 24.10 | 24.40 | 23.60 | 23.70 | 23.70 | -2.07% | 148,032 |
| Jun 21, 2026 | 24.20 | 24.90 | 24.00 | 24.20 | 24.20 | -2.02% | 444,691 |
| Jun 18, 2026 | 24.70 | 24.90 | 24.60 | 24.70 | 24.70 | -0.40% | 208,343 |
| Jun 17, 2026 | 24.80 | 25.70 | 24.70 | 24.80 | 24.80 | 0.40% | 954,054 |
| Jun 16, 2026 | 24.70 | 25.10 | 24.20 | 24.70 | 24.70 | 1.65% | 573,456 |
| Jun 15, 2026 | 24.30 | 24.70 | 24.10 | 24.30 | 24.30 | 0.41% | 614,101 |
| Jun 14, 2026 | 24.40 | 24.50 | 24.00 | 24.20 | 24.20 | 0.41% | 222,723 |
| Jun 11, 2026 | 24.10 | 24.80 | 23.50 | 24.10 | 24.10 | 0.42% | 265,507 |
| Jun 10, 2026 | 24.00 | 24.60 | 23.90 | 24.00 | 24.00 | -0.41% | 307,274 |
| Jun 9, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 179,982 |
| Jun 8, 2026 | 23.70 | 24.40 | 23.70 | 24.00 | 24.00 | -0.83% | 181,755 |
| Jun 7, 2026 | 25.00 | 25.30 | 24.10 | 24.20 | 24.20 | -2.02% | 403,376 |
| Jun 4, 2026 | 24.30 | 25.10 | 24.10 | 24.70 | 24.70 | 2.49% | 786,471 |
| Jun 3, 2026 | 24.10 | 24.30 | 23.70 | 24.10 | 24.10 | 1.26% | 558,959 |
| Jun 2, 2026 | 23.70 | 24.10 | 23.60 | 23.80 | 23.80 | 1.28% | 283,598 |
| Jun 1, 2026 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | 0.86% | 183,887 |
| May 24, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | -0.43% | 154,556 |
| May 23, 2026 | 23.70 | 24.00 | 23.30 | 23.40 | 23.40 | -0.85% | 299,709 |
| May 21, 2026 | 23.60 | 24.10 | 23.40 | 23.60 | 23.60 | 0.85% | 285,911 |
| May 20, 2026 | 23.40 | 23.60 | 22.90 | 23.40 | 23.40 | 2.63% | 271,364 |
| May 19, 2026 | 22.90 | 22.90 | 22.40 | 22.80 | 22.80 | 0.44% | 149,108 |
| May 18, 2026 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | -1.73% | 198,339 |
| May 17, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -2.53% | 374,037 |
| May 14, 2026 | 22.70 | 24.60 | 22.50 | 23.70 | 23.70 | 5.33% | 1,205,450 |
| May 13, 2026 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | - | 455,630 |
| May 12, 2026 | 22.50 | 22.70 | 21.90 | 22.50 | 22.50 | 2.74% | 241,143 |
| May 11, 2026 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | -0.90% | 197,988 |
| May 10, 2026 | 22.10 | 22.40 | 21.80 | 22.10 | 22.10 | - | 345,595 |