GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 399.90
+3.10 (0.78%)
At close: Sep 2, 2025
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 221.50 | 228.40 | 221.50 | 223.00 | 223.00 | 0.95% | 49,903 |
| Jul 29, 2025 | 225.90 | 225.90 | 220.50 | 220.90 | 220.90 | -1.38% | 40,930 |
| Jul 28, 2025 | 226.40 | 228.00 | 220.30 | 224.00 | 224.00 | -0.97% | 97,608 |
| Jul 27, 2025 | 229.00 | 233.40 | 225.70 | 226.20 | 226.20 | -0.40% | 99,997 |
| Jul 24, 2025 | 218.80 | 229.70 | 214.20 | 227.10 | 227.10 | 6.62% | 107,087 |
| Jul 23, 2025 | 218.90 | 220.00 | 209.50 | 213.00 | 213.00 | -0.42% | 56,241 |
| Jul 22, 2025 | 220.00 | 227.40 | 210.20 | 213.90 | 213.90 | -1.66% | 125,238 |
| Jul 21, 2025 | 200.10 | 219.60 | 200.00 | 217.50 | 217.50 | 8.91% | 218,543 |
| Jul 20, 2025 | 202.40 | 203.40 | 198.00 | 199.70 | 199.70 | - | 70,393 |
| Jul 17, 2025 | 196.50 | 207.20 | 195.00 | 199.70 | 199.70 | -0.05% | 132,424 |
| Jul 16, 2025 | 212.00 | 212.00 | 197.00 | 199.80 | 199.80 | -5.75% | 137,987 |
| Jul 15, 2025 | 210.00 | 225.90 | 209.00 | 212.00 | 212.00 | 0.09% | 169,478 |
| Jul 14, 2025 | 211.00 | 215.00 | 206.10 | 211.80 | 211.80 | -1.49% | 89,233 |
| Jul 13, 2025 | 196.50 | 215.60 | 196.50 | 215.00 | 215.00 | 9.69% | 227,296 |
| Jul 10, 2025 | 181.90 | 199.50 | 178.00 | 196.00 | 196.00 | 7.81% | 153,757 |
| Jul 9, 2025 | 179.10 | 187.00 | 179.10 | 181.80 | 181.80 | 1.96% | 95,781 |
| Jul 8, 2025 | 169.60 | 179.90 | 166.70 | 178.30 | 178.30 | 5.44% | 103,978 |
| Jul 7, 2025 | 170.00 | 170.00 | 165.10 | 169.10 | 169.10 | 0.96% | 31,813 |
| Jul 3, 2025 | 170.00 | 171.70 | 165.20 | 167.50 | 167.50 | -3.35% | 39,759 |
| Jul 2, 2025 | 174.30 | 174.40 | 168.00 | 173.30 | 173.30 | 2.18% | 35,653 |
| Jun 30, 2025 | 172.40 | 172.40 | 168.20 | 169.60 | 169.60 | -0.70% | 31,868 |
| Jun 29, 2025 | 175.00 | 178.80 | 168.70 | 170.80 | 170.80 | -0.41% | 50,622 |
| Jun 26, 2025 | 164.70 | 179.00 | 163.00 | 171.50 | 171.50 | 4.89% | 32,063 |
| Jun 25, 2025 | 162.50 | 164.70 | 159.40 | 163.50 | 163.50 | 2.06% | 9,081 |
| Jun 24, 2025 | 163.60 | 163.60 | 158.60 | 160.20 | 160.20 | 0.25% | 4,083 |
| Jun 23, 2025 | 161.00 | 161.00 | 158.90 | 159.80 | 159.80 | 0.31% | 12,287 |