GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 541.90
+1.80 (0.33%)
At close: Oct 12, 2025
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 545.90 | 570.00 | 541.10 | 551.10 | 551.10 | 1.70% | 14,790 |
| Oct 12, 2025 | 523.00 | 546.10 | 523.00 | 541.90 | 541.90 | 0.33% | 32,700 |
| Oct 9, 2025 | 542.00 | 550.00 | 525.00 | 540.10 | 540.10 | 0.97% | 17,082 |
| Oct 8, 2025 | 510.00 | 548.00 | 510.00 | 534.90 | 534.90 | -0.82% | 50,360 |
| Oct 7, 2025 | 555.80 | 559.50 | 527.20 | 539.30 | 539.30 | -2.78% | 88,921 |
| Oct 6, 2025 | 560.00 | 564.30 | 548.00 | 554.70 | 554.70 | -0.09% | 38,491 |
| Oct 5, 2025 | 547.30 | 565.00 | 542.40 | 555.20 | 555.20 | -0.31% | 42,522 |
| Sep 30, 2025 | 583.00 | 594.30 | 554.60 | 556.90 | 556.90 | -7.11% | 86,369 |
| Sep 29, 2025 | 596.70 | 618.00 | 582.00 | 599.50 | 599.50 | 0.47% | 81,901 |
| Sep 28, 2025 | 574.80 | 604.70 | 562.50 | 596.70 | 596.70 | 4.25% | 48,287 |
| Sep 25, 2025 | 542.50 | 585.00 | 541.20 | 572.40 | 572.40 | 3.85% | 64,524 |
| Sep 24, 2025 | 559.90 | 566.90 | 535.20 | 551.20 | 551.20 | 0.84% | 26,452 |
| Sep 23, 2025 | 493.00 | 546.70 | 493.00 | 546.60 | 546.60 | 7.47% | 79,869 |
| Sep 22, 2025 | 462.20 | 511.30 | 452.30 | 508.60 | 508.60 | 8.17% | 90,582 |
| Sep 21, 2025 | 486.00 | 490.00 | 460.40 | 470.20 | 470.20 | -3.21% | 22,417 |
| Sep 18, 2025 | 480.00 | 496.90 | 475.00 | 485.80 | 485.80 | 0.23% | 11,628 |
| Sep 17, 2025 | 483.50 | 504.00 | 480.10 | 484.70 | 484.70 | 0.64% | 24,959 |
| Sep 16, 2025 | 481.10 | 484.90 | 466.60 | 481.60 | 481.60 | 0.25% | 77,182 |
| Sep 15, 2025 | 499.40 | 499.50 | 455.30 | 480.40 | 480.40 | -2.81% | 47,511 |
| Sep 14, 2025 | 484.90 | 504.90 | 484.90 | 494.30 | 494.30 | 2.66% | 48,520 |
| Sep 11, 2025 | 455.00 | 485.00 | 449.60 | 481.50 | 481.50 | 7.05% | 54,531 |
| Sep 10, 2025 | 440.00 | 455.00 | 432.40 | 449.80 | 449.80 | 4.02% | 41,841 |
| Sep 9, 2025 | 421.10 | 439.00 | 421.10 | 432.40 | 432.40 | 2.08% | 64,309 |
| Sep 8, 2025 | 434.00 | 435.00 | 420.10 | 423.60 | 423.60 | -2.44% | 78,141 |
| Sep 7, 2025 | 464.50 | 464.50 | 427.10 | 434.20 | 434.20 | -1.79% | 31,394 |
| Sep 4, 2025 | 414.80 | 444.70 | 414.80 | 442.10 | 442.10 | 8.09% | 116,712 |
| Sep 3, 2025 | 401.00 | 415.00 | 397.20 | 409.00 | 409.00 | 2.28% | 44,146 |
| Sep 2, 2025 | 396.80 | 406.00 | 391.20 | 399.90 | 399.90 | 0.78% | 56,394 |
| Sep 1, 2025 | 399.50 | 401.00 | 393.20 | 396.80 | 396.80 | -0.35% | 53,825 |
| Aug 31, 2025 | 401.70 | 409.00 | 393.90 | 398.20 | 398.20 | -0.62% | 77,255 |
| Aug 28, 2025 | 394.80 | 409.90 | 386.10 | 400.70 | 400.70 | 2.22% | 61,688 |
| Aug 27, 2025 | 404.90 | 404.90 | 390.80 | 392.00 | 392.00 | -2.24% | 114,907 |
| Aug 26, 2025 | 392.50 | 407.90 | 392.50 | 401.00 | 401.00 | 0.53% | 112,620 |
| Aug 25, 2025 | 392.90 | 413.70 | 366.00 | 398.90 | 398.90 | 1.53% | 133,649 |
| Aug 24, 2025 | 365.00 | 392.90 | 361.50 | 392.90 | 392.90 | 8.75% | 85,490 |
| Aug 21, 2025 | 333.60 | 361.50 | 333.60 | 361.30 | 361.30 | 8.30% | 98,346 |
| Aug 20, 2025 | 322.90 | 344.00 | 318.10 | 333.60 | 333.60 | 3.93% | 121,706 |
| Aug 19, 2025 | 322.10 | 328.40 | 313.10 | 321.00 | 321.00 | -0.53% | 107,531 |
| Aug 18, 2025 | 311.40 | 338.60 | 310.00 | 322.70 | 322.70 | 3.63% | 172,780 |
| Aug 17, 2025 | 291.00 | 311.40 | 290.00 | 311.40 | 311.40 | 8.73% | 152,644 |
| Aug 14, 2025 | 260.60 | 286.40 | 260.60 | 286.40 | 286.40 | 8.73% | 75,275 |
| Aug 13, 2025 | 266.10 | 271.30 | 258.00 | 263.40 | 263.40 | -1.94% | 55,773 |
| Aug 12, 2025 | 265.00 | 274.40 | 265.00 | 268.60 | 268.60 | 1.94% | 65,250 |
| Aug 11, 2025 | 247.00 | 265.00 | 246.90 | 263.50 | 263.50 | 6.77% | 97,242 |
| Aug 10, 2025 | 247.00 | 252.40 | 245.90 | 246.80 | 246.80 | 0.08% | 75,644 |
| Aug 7, 2025 | 241.10 | 252.80 | 241.10 | 246.60 | 246.60 | 2.32% | 87,861 |
| Aug 6, 2025 | 231.30 | 247.60 | 231.10 | 241.00 | 241.00 | 4.15% | 103,612 |
| Aug 4, 2025 | 224.20 | 237.00 | 224.20 | 231.40 | 231.40 | 2.62% | 53,497 |
| Aug 3, 2025 | 232.00 | 232.00 | 223.00 | 225.50 | 225.50 | -1.74% | 58,907 |
| Jul 31, 2025 | 227.30 | 233.00 | 220.30 | 229.50 | 229.50 | 2.91% | 80,115 |