Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh · Delayed Price · Currency is BDT 19.70
-2.00 (-9.22%)
At close: Oct 29, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.00 | 21.00 | 19.60 | 19.70 | 19.70 | -9.22% | 379,731 |
| Oct 28, 2026 | 21.70 | 21.90 | 21.60 | 21.70 | 21.70 | 1.88% | 37,512 |
| Oct 27, 2026 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | -1.84% | 29,959 |
| Oct 26, 2026 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 45,166 |
| Oct 25, 2026 | 21.30 | 21.90 | 21.20 | 21.80 | 21.80 | 1.87% | 46,127 |
| Oct 19, 2026 | 21.20 | 21.90 | 21.20 | 21.40 | 21.40 | -1.38% | 53,870 |
| Oct 17, 2026 | 21.80 | 22.30 | 21.50 | 21.70 | 21.70 | -0.46% | 50,834 |
| Oct 15, 2026 | 22.00 | 22.00 | 21.40 | 21.80 | 21.80 | 2.35% | 100,076 |
| Oct 14, 2026 | 21.40 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 39,114 |
| Oct 13, 2026 | 21.50 | 21.60 | 21.10 | 21.10 | 21.10 | - | 62,643 |
| Oct 12, 2026 | 21.80 | 22.00 | 21.00 | 21.10 | 21.10 | -4.52% | 153,230 |
| Oct 11, 2026 | 22.40 | 22.50 | 21.90 | 22.10 | 22.10 | -1.34% | 45,359 |
| Oct 8, 2026 | 22.90 | 22.90 | 22.20 | 22.40 | 22.40 | -1.32% | 202,691 |
| Oct 7, 2026 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 28,113 |
| Oct 6, 2026 | 23.20 | 23.20 | 22.30 | 22.40 | 22.40 | -2.18% | 178,184 |
| Oct 5, 2026 | 23.60 | 23.60 | 22.80 | 22.90 | 22.90 | -2.97% | 115,678 |
| Oct 4, 2026 | 23.70 | 23.90 | 23.30 | 23.60 | 23.60 | -0.84% | 134,105 |
| Oct 1, 2026 | 23.80 | 24.10 | 23.30 | 23.80 | 23.80 | 1.71% | 249,333 |
| Sep 30, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | 0.86% | 59,234 |
| Sep 29, 2026 | 23.20 | 23.40 | 22.90 | 23.20 | 23.20 | 0.43% | 129,070 |
| Sep 28, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | - | 76,295 |
| Sep 27, 2026 | 23.60 | 23.60 | 22.80 | 23.10 | 23.10 | -0.86% | 59,001 |
| Sep 24, 2026 | 25.40 | 25.40 | 23.20 | 23.30 | 23.30 | -2.92% | 188,325 |
| Sep 23, 2026 | 24.00 | 25.80 | 23.80 | 24.00 | 24.00 | 2.13% | 124,195 |
| Sep 22, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | -0.42% | 89,749 |
| Sep 21, 2026 | 23.60 | 24.40 | 23.50 | 23.60 | 23.60 | -3.28% | 161,151 |
| Sep 20, 2026 | 24.20 | 24.50 | 23.70 | 24.40 | 24.40 | 3.39% | 122,684 |
| Sep 17, 2026 | 23.00 | 23.80 | 22.90 | 23.60 | 23.60 | 2.61% | 88,963 |
| Sep 16, 2026 | 23.20 | 23.50 | 22.60 | 23.00 | 23.00 | -0.43% | 66,752 |
| Sep 15, 2026 | 22.20 | 23.30 | 22.20 | 23.10 | 23.10 | 4.05% | 57,352 |
| Sep 14, 2026 | 22.20 | 23.60 | 22.10 | 22.20 | 22.20 | -2.63% | 96,322 |
| Sep 13, 2026 | 24.10 | 24.10 | 22.60 | 22.80 | 22.80 | -5.39% | 159,979 |
| Sep 10, 2026 | 24.70 | 24.70 | 24.00 | 24.10 | 24.10 | -1.23% | 68,865 |
| Sep 9, 2026 | 25.20 | 25.20 | 24.00 | 24.40 | 24.40 | 0.83% | 98,579 |
| Sep 8, 2026 | 25.10 | 25.80 | 24.00 | 24.20 | 24.20 | -3.59% | 205,996 |
| Sep 7, 2026 | 24.80 | 25.40 | 24.00 | 25.10 | 25.10 | 0.80% | 280,926 |
| Sep 6, 2026 | 26.40 | 26.40 | 24.60 | 24.90 | 24.90 | -4.60% | 253,691 |
| 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 |