GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 510.60
-5.60 (-1.08%)
At close: Jan 22, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 510.60 | 518.00 | 505.30 | 510.60 | 510.60 | -1.08% | 25,587 |
| Jan 21, 2026 | 516.20 | 518.00 | 499.80 | 516.20 | 516.20 | -0.04% | 37,398 |
| Jan 20, 2026 | 525.00 | 526.00 | 508.00 | 516.40 | 516.40 | -0.04% | 58,238 |
| Jan 19, 2026 | 520.00 | 524.80 | 505.30 | 516.60 | 516.60 | 2.74% | 22,719 |
| Jan 18, 2026 | 490.00 | 512.00 | 486.00 | 502.80 | 502.80 | 3.73% | 23,346 |
| Jan 15, 2026 | 494.20 | 494.80 | 481.00 | 484.70 | 484.70 | -0.62% | 19,401 |
| Jan 14, 2026 | 489.90 | 489.90 | 478.00 | 487.70 | 487.70 | 0.56% | 18,119 |
| Jan 13, 2026 | 522.90 | 522.90 | 481.00 | 485.00 | 485.00 | -6.71% | 71,298 |
| Jan 12, 2026 | 529.00 | 532.60 | 515.00 | 519.90 | 519.90 | -1.65% | 53,677 |
| Jan 11, 2026 | 527.00 | 530.50 | 510.10 | 528.60 | 528.60 | 0.28% | 130,182 |
| Jan 8, 2026 | 527.10 | 529.90 | 500.10 | 527.10 | 527.10 | 3.96% | 134,340 |
| Jan 7, 2026 | 491.00 | 508.20 | 488.00 | 507.00 | 507.00 | 4.00% | 51,828 |
| Jan 6, 2026 | 453.70 | 488.90 | 453.70 | 487.50 | 487.50 | 7.45% | 38,359 |
| Jan 5, 2026 | 457.00 | 457.00 | 447.10 | 453.70 | 453.70 | 0.02% | 18,958 |
| Jan 4, 2026 | 450.30 | 457.50 | 445.30 | 453.60 | 453.60 | 0.11% | 14,707 |
| Jan 1, 2026 | 453.10 | 456.80 | 446.30 | 453.10 | 453.10 | 1.23% | 22,015 |
| Dec 30, 2025 | 447.60 | 454.80 | 440.10 | 447.60 | 447.60 | 0.11% | 21,375 |
| Dec 29, 2025 | 450.50 | 454.80 | 444.90 | 447.10 | 447.10 | -0.75% | 5,213 |
| Dec 28, 2025 | 449.00 | 458.60 | 447.20 | 450.50 | 450.50 | 0.94% | 20,607 |
| Dec 24, 2025 | 447.80 | 450.00 | 441.80 | 446.30 | 446.30 | 1.06% | 42,927 |
| Dec 23, 2025 | 448.10 | 449.80 | 440.20 | 441.60 | 441.60 | -1.47% | 5,257 |
| Dec 22, 2025 | 459.80 | 459.80 | 444.00 | 448.20 | 448.20 | 0.56% | 6,517 |
| Dec 21, 2025 | 448.50 | 448.50 | 434.10 | 445.70 | 445.70 | 1.67% | 7,968 |
| Dec 18, 2025 | 447.00 | 447.00 | 435.00 | 438.40 | 438.40 | 0.97% | 7,257 |
| Dec 17, 2025 | 432.20 | 448.80 | 432.20 | 434.20 | 434.20 | -1.36% | 12,186 |
| Dec 15, 2025 | 455.50 | 468.00 | 436.80 | 440.20 | 440.20 | -4.18% | 16,037 |
| Dec 14, 2025 | 455.00 | 468.00 | 440.20 | 459.40 | 459.40 | 5.42% | 28,150 |
| Dec 11, 2025 | 430.00 | 439.90 | 430.00 | 435.80 | 435.80 | 1.61% | 10,158 |
| Dec 10, 2025 | 428.90 | 450.00 | 427.50 | 428.90 | 428.90 | -0.56% | 11,017 |
| Dec 9, 2025 | 429.00 | 438.50 | 425.10 | 431.30 | 431.30 | 2.91% | 11,316 |
| Dec 8, 2025 | 410.00 | 432.00 | 410.00 | 419.10 | 419.10 | 2.82% | 7,169 |
| Dec 7, 2025 | 405.10 | 411.90 | 403.00 | 407.60 | 407.60 | 1.54% | 10,631 |
| Dec 4, 2025 | 407.90 | 407.90 | 396.00 | 401.40 | 401.40 | -0.20% | 9,953 |
| Dec 3, 2025 | 402.20 | 420.50 | 397.90 | 402.20 | 402.20 | -2.09% | 13,643 |
| Dec 2, 2025 | 410.80 | 425.70 | 403.00 | 410.80 | 410.80 | 0.66% | 6,212 |
| Dec 1, 2025 | 408.10 | 430.70 | 405.00 | 408.10 | 408.10 | -1.92% | 20,508 |
| Nov 30, 2025 | 450.00 | 476.90 | 407.20 | 416.10 | 416.10 | -6.26% | 35,920 |
| Nov 27, 2025 | 443.90 | 444.00 | 412.50 | 443.90 | 443.90 | 8.72% | 51,355 |
| Nov 26, 2025 | 390.00 | 420.00 | 390.00 | 408.30 | 408.30 | 2.20% | 61,033 |
| Nov 25, 2025 | 400.00 | 403.00 | 398.20 | 399.50 | 399.50 | -0.70% | 9,267 |
| Nov 24, 2025 | 385.00 | 413.80 | 385.00 | 402.30 | 402.30 | -0.69% | 8,994 |
| Nov 23, 2025 | 415.00 | 415.00 | 391.00 | 405.10 | 405.10 | -2.01% | 7,811 |
| Nov 19, 2025 | 406.00 | 424.00 | 401.00 | 413.40 | 412.40 | 1.75% | 7,954 |
| Nov 18, 2025 | 418.00 | 427.00 | 400.00 | 406.30 | 405.32 | -2.71% | 5,781 |
| Nov 17, 2025 | 406.50 | 440.00 | 406.50 | 417.60 | 416.59 | -0.05% | 6,608 |
| Nov 16, 2025 | 460.00 | 460.00 | 417.70 | 417.80 | 416.79 | -8.72% | 10,618 |
| Nov 13, 2025 | 489.80 | 489.80 | 448.70 | 457.70 | 456.59 | -6.91% | 6,220 |
| Nov 12, 2025 | 505.00 | 505.00 | 476.90 | 491.70 | 490.51 | -4.56% | 11,401 |
| Nov 11, 2025 | 505.00 | 519.00 | 482.50 | 515.20 | 513.95 | -1.13% | 73,479 |
| Nov 10, 2025 | 520.00 | 523.70 | 505.90 | 521.10 | 519.84 | -0.95% | 16,083 |