GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 625.00
+12.90 (2.11%)
At close: Sep 24, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 610.00 | 638.00 | 605.20 | 625.00 | 625.00 | 2.11% | 335,506 |
| Sep 23, 2026 | 592.80 | 613.70 | 592.80 | 612.10 | 612.10 | 3.26% | 114,103 |
| Sep 22, 2026 | 603.00 | 603.00 | 583.30 | 592.80 | 592.80 | -1.33% | 52,552 |
| Sep 21, 2026 | 600.00 | 617.30 | 595.20 | 600.80 | 600.80 | 0.91% | 100,392 |
| Sep 20, 2026 | 585.50 | 619.00 | 585.50 | 595.40 | 595.40 | 2.37% | 78,537 |
| Sep 17, 2026 | 560.10 | 587.00 | 560.00 | 581.60 | 581.60 | 0.61% | 31,715 |
| Sep 16, 2026 | 568.00 | 582.00 | 566.90 | 578.10 | 578.10 | 1.78% | 77,016 |
| Sep 15, 2026 | 568.40 | 568.90 | 550.00 | 568.00 | 568.00 | - | 84,594 |
| Sep 14, 2026 | 566.00 | 582.90 | 543.10 | 568.00 | 568.00 | -1.46% | 46,375 |
| Sep 13, 2026 | 582.30 | 591.50 | 569.00 | 576.40 | 576.40 | -2.65% | 16,138 |
| Sep 10, 2026 | 599.80 | 599.80 | 570.00 | 592.10 | 592.10 | -0.40% | 107,081 |
| Sep 9, 2026 | 584.80 | 601.10 | 575.30 | 594.50 | 594.50 | 1.66% | 41,118 |
| Sep 8, 2026 | 555.10 | 591.00 | 543.70 | 584.80 | 584.80 | 5.45% | 131,037 |
| Sep 7, 2026 | 546.00 | 559.90 | 520.00 | 554.60 | 554.60 | 1.95% | 54,873 |
| Sep 6, 2026 | 563.00 | 569.70 | 530.00 | 544.00 | 544.00 | -4.21% | 10,556 |
| Sep 3, 2026 | 567.40 | 572.00 | 555.60 | 567.90 | 567.90 | 0.09% | 54,419 |
| Sep 2, 2026 | 562.00 | 574.50 | 561.50 | 567.40 | 567.40 | -0.40% | 48,493 |
| Sep 1, 2026 | 569.70 | 575.50 | 561.20 | 569.70 | 569.70 | -0.02% | 77,285 |
| Aug 31, 2026 | 569.80 | 573.00 | 559.00 | 569.80 | 569.80 | 0.05% | 63,006 |
| Aug 30, 2026 | 553.30 | 572.60 | 553.30 | 569.50 | 569.50 | 0.69% | 55,164 |
| Aug 27, 2026 | 565.60 | 572.00 | 557.00 | 565.60 | 565.60 | 0.86% | 81,686 |
| Aug 25, 2026 | 531.90 | 565.00 | 531.90 | 560.80 | 560.80 | 4.80% | 48,667 |
| Aug 24, 2026 | 535.10 | 537.50 | 517.00 | 535.10 | 535.10 | -0.35% | 109,037 |
| Aug 23, 2026 | 529.70 | 538.20 | 523.70 | 537.00 | 537.00 | -0.09% | 62,270 |
| Aug 20, 2026 | 537.50 | 542.60 | 520.00 | 537.50 | 537.50 | 0.26% | 90,121 |
| Aug 19, 2026 | 519.50 | 539.00 | 519.00 | 536.10 | 536.10 | 0.53% | 46,450 |
| Aug 18, 2026 | 523.60 | 559.90 | 505.00 | 533.30 | 533.30 | 1.87% | 71,973 |
| Aug 17, 2026 | 554.00 | 554.00 | 511.50 | 523.50 | 523.50 | -5.32% | 167,752 |
| Aug 16, 2026 | 556.00 | 559.20 | 540.00 | 552.90 | 552.90 | -0.90% | 41,120 |
| Aug 13, 2026 | 563.50 | 563.50 | 550.70 | 557.90 | 557.90 | 0.43% | 67,249 |
| Aug 12, 2026 | 555.50 | 565.00 | 541.00 | 555.50 | 555.50 | -1.21% | 21,198 |
| Aug 11, 2026 | 562.30 | 568.00 | 550.10 | 562.30 | 562.30 | -1.33% | 30,167 |
| Aug 10, 2026 | 572.70 | 573.90 | 555.30 | 569.90 | 569.90 | -0.49% | 49,641 |
| Aug 9, 2026 | 571.00 | 582.90 | 560.00 | 572.70 | 572.70 | 0.46% | 36,433 |
| Aug 6, 2026 | 560.00 | 578.90 | 550.00 | 570.10 | 570.10 | 0.26% | 104,197 |
| Aug 4, 2026 | 588.50 | 591.80 | 565.00 | 568.60 | 568.60 | -3.27% | 37,081 |
| Aug 3, 2026 | 588.00 | 598.00 | 581.00 | 587.80 | 587.80 | 0.20% | 149,075 |
| Aug 2, 2026 | 600.00 | 608.40 | 582.30 | 586.60 | 586.60 | -3.77% | 106,127 |
| Jul 30, 2026 | 609.60 | 618.90 | 589.10 | 609.60 | 609.60 | -0.60% | 54,466 |
| Jul 29, 2026 | 613.30 | 646.00 | 600.00 | 613.30 | 613.30 | -2.22% | 61,216 |
| Jul 28, 2026 | 604.00 | 629.80 | 604.00 | 627.20 | 627.20 | 4.01% | 70,443 |
| Jul 27, 2026 | 599.80 | 605.00 | 591.10 | 603.00 | 603.00 | 1.81% | 26,436 |
| Jul 26, 2026 | 597.10 | 606.60 | 580.00 | 592.30 | 592.30 | -1.97% | 9,717 |
| Jul 23, 2026 | 604.20 | 612.00 | 586.00 | 604.20 | 604.20 | 0.30% | 44,917 |
| Jul 22, 2026 | 602.00 | 615.00 | 601.00 | 602.40 | 602.40 | 0.13% | 32,594 |
| Jul 21, 2026 | 594.80 | 605.00 | 587.00 | 601.60 | 601.60 | 2.66% | 77,414 |
| Jul 20, 2026 | 586.00 | 598.70 | 581.00 | 586.00 | 586.00 | -1.20% | 12,132 |
| Jul 19, 2026 | 600.40 | 605.30 | 588.00 | 593.10 | 593.10 | -1.20% | 21,951 |
| Jul 16, 2026 | 620.00 | 628.90 | 595.00 | 600.30 | 600.30 | -4.77% | 42,295 |
| Jul 15, 2026 | 642.00 | 642.00 | 618.00 | 630.40 | 630.40 | -0.69% | 52,248 |