Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 23.30
-0.10 (-0.43%)
At close: May 24, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 22.60 | 22.80 | 21.90 | 22.10 | 22.10 | -2.21% | 419,094 |
| May 6, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | -0.44% | 282,786 |
| May 5, 2026 | 22.70 | 23.20 | 22.40 | 22.70 | 22.70 | 2.25% | 698,923 |
| May 4, 2026 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | 3.26% | 668,343 |
| May 3, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.47% | 448,057 |
| Apr 30, 2026 | 23.80 | 23.80 | 21.20 | 21.40 | 21.40 | -1.38% | 1,089,299 |
| Apr 29, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 9.60% | 361,240 |
| Apr 28, 2026 | 19.80 | 20.30 | 19.50 | 19.80 | 19.80 | -1.98% | 254,907 |
| Apr 27, 2026 | 20.40 | 20.60 | 20.00 | 20.20 | 20.20 | -0.98% | 132,802 |
| Apr 26, 2026 | 20.10 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 130,309 |
| Apr 23, 2026 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -3.38% | 265,815 |
| Apr 22, 2026 | 20.70 | 21.00 | 20.50 | 20.70 | 20.70 | 0.98% | 221,952 |
| Apr 21, 2026 | 20.20 | 21.10 | 20.20 | 20.50 | 20.50 | 0.49% | 330,100 |
| Apr 20, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | -0.49% | 222,031 |
| Apr 19, 2026 | 21.10 | 21.10 | 20.40 | 20.50 | 20.50 | -2.38% | 379,830 |
| Apr 16, 2026 | 20.10 | 21.30 | 20.00 | 21.00 | 21.00 | 5.53% | 424,745 |
| Apr 15, 2026 | 19.80 | 20.20 | 19.60 | 19.90 | 19.90 | 1.02% | 142,892 |
| Apr 13, 2026 | 19.70 | 20.20 | 19.60 | 19.70 | 19.70 | -1.01% | 73,998 |
| Apr 12, 2026 | 20.00 | 20.20 | 19.80 | 19.90 | 19.90 | -0.50% | 93,677 |
| Apr 9, 2026 | 20.30 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 74,609 |
| Apr 8, 2026 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | 3.06% | 96,230 |
| Apr 7, 2026 | 19.80 | 20.30 | 19.50 | 19.60 | 19.60 | -1.01% | 93,631 |
| Apr 6, 2026 | 20.10 | 20.40 | 19.60 | 19.80 | 19.80 | -1.49% | 87,698 |
| Apr 5, 2026 | 20.20 | 20.70 | 20.00 | 20.10 | 20.10 | -1.95% | 62,768 |
| Apr 2, 2026 | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | - | 151,302 |
| Apr 1, 2026 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 1.99% | 90,335 |
| Mar 31, 2026 | 20.10 | 20.50 | 20.00 | 20.10 | 20.10 | -1.47% | 168,857 |
| Mar 30, 2026 | 20.20 | 20.70 | 20.20 | 20.40 | 20.40 | 0.99% | 134,953 |
| Mar 29, 2026 | 20.30 | 20.80 | 20.10 | 20.20 | 20.20 | -1.94% | 162,492 |
| Mar 25, 2026 | 20.60 | 20.70 | 20.10 | 20.60 | 20.60 | 2.49% | 123,426 |
| Mar 24, 2026 | 20.10 | 20.70 | 20.00 | 20.10 | 20.10 | -2.43% | 96,153 |
| Mar 16, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | - | 80,328 |
| Mar 15, 2026 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | -1.90% | 187,676 |
| Mar 12, 2026 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | 2.94% | 305,677 |
| Mar 11, 2026 | 20.40 | 21.00 | 20.00 | 20.40 | 20.40 | 1.49% | 204,343 |
| Mar 10, 2026 | 19.80 | 20.40 | 19.80 | 20.10 | 20.10 | 0.50% | 140,740 |
| Mar 9, 2026 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | - | 162,584 |
| Mar 8, 2026 | 21.30 | 21.30 | 19.90 | 20.00 | 20.00 | -6.10% | 130,795 |