GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 591.60
-6.30 (-1.05%)
At close: Nov 3, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 586.60 | 597.90 | 585.10 | 591.60 | 591.60 | -1.05% | 27,966 |
| Nov 2, 2026 | 625.00 | 625.00 | 593.00 | 597.90 | 597.90 | -1.14% | 16,542 |
| Nov 1, 2026 | 590.00 | 608.00 | 590.00 | 604.80 | 604.80 | 2.27% | 38,395 |
| Oct 29, 2026 | 581.80 | 594.10 | 581.80 | 591.40 | 591.40 | 1.67% | 19,912 |
| Oct 28, 2026 | 577.50 | 594.80 | 577.10 | 581.70 | 581.70 | 0.73% | 11,165 |
| Oct 27, 2026 | 598.00 | 598.50 | 571.90 | 577.50 | 577.50 | -3.62% | 55,850 |
| Oct 26, 2026 | 605.00 | 609.90 | 594.50 | 599.20 | 599.20 | -1.43% | 15,619 |
| Oct 25, 2026 | 606.60 | 611.80 | 605.00 | 607.90 | 607.90 | -0.12% | 18,884 |
| Oct 19, 2026 | 608.60 | 612.60 | 606.10 | 608.60 | 608.60 | -0.21% | 39,078 |
| Oct 17, 2026 | 600.00 | 612.80 | 600.00 | 609.90 | 609.90 | -0.13% | 39,326 |
| Oct 15, 2026 | 610.10 | 613.90 | 605.30 | 610.70 | 610.70 | -0.07% | 68,244 |
| Oct 14, 2026 | 607.10 | 616.90 | 607.10 | 611.10 | 611.10 | 0.23% | 50,467 |
| Oct 13, 2026 | 615.00 | 620.00 | 605.00 | 609.70 | 609.70 | -1.52% | 86,034 |
| Oct 12, 2026 | 619.10 | 624.70 | 609.30 | 619.10 | 619.10 | 1.61% | 98,329 |
| Oct 11, 2026 | 585.00 | 634.00 | 585.00 | 609.30 | 609.30 | 6.65% | 389,643 |
| Oct 8, 2026 | 575.10 | 585.90 | 560.10 | 571.30 | 571.30 | -1.96% | 30,134 |
| Oct 7, 2026 | 595.00 | 595.00 | 573.80 | 582.70 | 582.70 | -0.82% | 25,928 |
| Oct 6, 2026 | 587.50 | 593.70 | 582.00 | 587.50 | 587.50 | -0.44% | 21,479 |
| Oct 5, 2026 | 597.80 | 597.90 | 583.10 | 590.10 | 590.10 | -1.47% | 30,665 |
| Oct 4, 2026 | 603.00 | 605.00 | 593.10 | 598.90 | 598.90 | -0.10% | 29,464 |
| Oct 1, 2026 | 588.50 | 609.90 | 582.40 | 599.50 | 599.50 | 1.87% | 68,726 |
| Sep 30, 2026 | 585.20 | 594.30 | 575.30 | 588.50 | 588.50 | 0.56% | 112,930 |
| Sep 29, 2026 | 581.60 | 594.90 | 581.00 | 585.20 | 585.20 | 0.03% | 43,233 |
| Sep 28, 2026 | 601.30 | 607.70 | 576.50 | 585.00 | 585.00 | -2.69% | 36,346 |
| Sep 27, 2026 | 624.90 | 624.90 | 595.00 | 601.20 | 601.20 | -3.81% | 46,817 |
| 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 |