GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 530.80
+0.10 (0.02%)
At close: Nov 2, 2025
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 515.00 | 532.70 | 515.00 | 528.50 | 528.50 | -0.43% | 21,267 |
| Nov 2, 2025 | 529.90 | 534.50 | 521.30 | 530.80 | 530.80 | 0.02% | 17,369 |
| Oct 30, 2025 | 525.00 | 531.10 | 521.00 | 530.70 | 530.70 | -0.09% | 27,012 |
| Oct 29, 2025 | 534.60 | 537.90 | 521.10 | 531.20 | 531.20 | 0.80% | 23,743 |
| Oct 28, 2025 | 534.90 | 537.70 | 515.00 | 527.00 | 527.00 | -1.55% | 13,773 |
| Oct 27, 2025 | 537.00 | 538.60 | 526.10 | 535.30 | 535.30 | -0.45% | 17,699 |
| Oct 26, 2025 | 540.00 | 543.90 | 530.00 | 537.70 | 537.70 | 0.39% | 24,304 |
| Oct 23, 2025 | 538.00 | 538.00 | 528.20 | 535.60 | 535.60 | 0.07% | 27,093 |
| Oct 22, 2025 | 526.10 | 536.60 | 525.90 | 535.20 | 535.20 | 0.22% | 12,813 |
| Oct 21, 2025 | 539.00 | 539.00 | 525.00 | 534.00 | 534.00 | -0.21% | 40,374 |
| Oct 20, 2025 | 534.00 | 544.00 | 525.00 | 535.10 | 535.10 | 0.47% | 11,848 |
| Oct 19, 2025 | 522.00 | 537.80 | 496.00 | 532.60 | 532.60 | -0.39% | 121,453 |
| Oct 16, 2025 | 534.00 | 536.50 | 506.00 | 534.70 | 534.70 | -0.15% | 118,227 |
| Oct 15, 2025 | 538.00 | 548.50 | 512.00 | 535.50 | 535.50 | -1.67% | 55,046 |
| Oct 14, 2025 | 554.90 | 560.00 | 531.70 | 544.60 | 544.60 | -1.18% | 19,822 |
| 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 |