GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 616.00
+2.80 (0.46%)
At close: Jul 6, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 616.00 | 617.00 | 602.60 | 616.00 | 616.00 | 0.46% | 31,347 |
| Jul 5, 2026 | 600.10 | 617.30 | 600.00 | 613.20 | 613.20 | -0.42% | 17,682 |
| Jul 2, 2026 | 615.80 | 623.00 | 604.00 | 615.80 | 615.80 | -1.04% | 41,648 |
| Jun 30, 2026 | 622.30 | 629.00 | 617.00 | 622.30 | 622.30 | 0.11% | 25,742 |
| Jun 29, 2026 | 644.80 | 644.80 | 617.50 | 621.60 | 621.60 | -0.42% | 37,656 |
| Jun 28, 2026 | 618.20 | 638.00 | 610.00 | 624.20 | 624.20 | 0.97% | 53,485 |
| Jun 25, 2026 | 602.50 | 623.20 | 602.50 | 618.20 | 618.20 | 2.22% | 66,721 |
| Jun 24, 2026 | 594.50 | 618.80 | 594.50 | 604.80 | 604.80 | 0.05% | 42,113 |
| Jun 23, 2026 | 589.00 | 613.90 | 549.30 | 604.50 | 604.50 | 1.80% | 75,036 |
| Jun 22, 2026 | 593.80 | 641.90 | 593.80 | 593.80 | 593.80 | -7.49% | 46,063 |
| Jun 21, 2026 | 659.40 | 659.40 | 636.00 | 641.90 | 641.90 | -2.65% | 9,998 |
| Jun 18, 2026 | 621.00 | 664.00 | 621.00 | 659.40 | 659.40 | 3.92% | 182,479 |
| Jun 17, 2026 | 650.00 | 650.00 | 626.20 | 634.50 | 634.50 | -1.03% | 52,824 |
| Jun 16, 2026 | 641.10 | 664.00 | 622.30 | 641.10 | 641.10 | -2.72% | 86,145 |
| Jun 15, 2026 | 677.80 | 677.80 | 655.00 | 659.00 | 659.00 | -2.12% | 43,606 |
| Jun 14, 2026 | 682.00 | 682.00 | 656.00 | 673.30 | 673.30 | -1.45% | 65,661 |
| Jun 11, 2026 | 683.20 | 708.00 | 666.00 | 683.20 | 683.20 | -2.22% | 68,077 |
| Jun 10, 2026 | 698.70 | 702.00 | 688.00 | 698.70 | 698.70 | -0.44% | 116,579 |
| Jun 9, 2026 | 709.00 | 709.00 | 693.10 | 701.80 | 701.80 | -0.26% | 91,086 |
| Jun 8, 2026 | 691.20 | 714.90 | 691.20 | 703.60 | 703.60 | 0.30% | 94,923 |
| Jun 7, 2026 | 709.00 | 709.00 | 676.00 | 701.50 | 701.50 | -1.23% | 290,911 |
| Jun 4, 2026 | 718.30 | 726.00 | 702.20 | 710.20 | 710.20 | -1.13% | 63,855 |
| Jun 3, 2026 | 718.30 | 728.00 | 689.50 | 718.30 | 718.30 | 3.47% | 193,977 |
| Jun 2, 2026 | 690.00 | 697.30 | 688.20 | 694.20 | 694.20 | 0.33% | 91,850 |
| Jun 1, 2026 | 691.90 | 698.70 | 668.20 | 691.90 | 691.90 | 0.55% | 145,325 |
| May 24, 2026 | 698.50 | 698.90 | 680.10 | 688.10 | 688.10 | 0.36% | 47,726 |
| May 23, 2026 | 670.00 | 689.80 | 664.00 | 685.60 | 685.60 | 2.74% | 156,941 |
| May 21, 2026 | 668.00 | 672.00 | 662.90 | 667.30 | 667.30 | -0.01% | 114,144 |
| May 20, 2026 | 667.40 | 674.90 | 660.00 | 667.40 | 667.40 | -0.09% | 134,715 |
| May 19, 2026 | 668.00 | 680.00 | 641.00 | 668.00 | 668.00 | -0.21% | 56,402 |
| May 18, 2026 | 669.80 | 674.50 | 664.20 | 669.40 | 669.40 | 0.54% | 76,012 |
| May 17, 2026 | 667.00 | 669.80 | 662.50 | 665.80 | 665.80 | 0.03% | 105,712 |
| May 14, 2026 | 665.60 | 669.10 | 661.20 | 665.60 | 665.60 | 0.11% | 86,704 |
| May 13, 2026 | 664.90 | 673.00 | 661.00 | 664.90 | 664.90 | -0.84% | 114,496 |
| May 12, 2026 | 670.50 | 675.10 | 667.00 | 670.50 | 670.50 | -0.04% | 98,720 |
| May 11, 2026 | 671.00 | 681.50 | 665.00 | 670.80 | 670.80 | 0.18% | 102,892 |
| May 10, 2026 | 671.00 | 677.00 | 660.10 | 669.60 | 669.60 | -1.09% | 133,689 |
| May 7, 2026 | 677.00 | 690.00 | 670.00 | 677.00 | 677.00 | 1.68% | 105,256 |
| May 6, 2026 | 665.80 | 680.00 | 636.40 | 665.80 | 665.80 | 2.15% | 318,432 |
| May 5, 2026 | 651.80 | 660.00 | 630.10 | 651.80 | 651.80 | 3.15% | 124,633 |
| May 4, 2026 | 626.20 | 639.00 | 623.80 | 631.90 | 631.90 | 0.91% | 107,962 |
| May 3, 2026 | 617.80 | 637.80 | 617.80 | 626.20 | 626.20 | 1.41% | 105,996 |
| Apr 30, 2026 | 620.60 | 629.00 | 615.30 | 617.50 | 617.50 | -0.50% | 127,688 |
| Apr 29, 2026 | 620.60 | 639.90 | 618.00 | 620.60 | 620.60 | -1.52% | 99,011 |
| Apr 28, 2026 | 630.20 | 639.90 | 597.20 | 630.20 | 630.20 | 5.86% | 251,238 |
| Apr 27, 2026 | 590.10 | 600.00 | 585.00 | 595.30 | 595.30 | 0.73% | 100,199 |
| Apr 26, 2026 | 597.10 | 600.00 | 582.00 | 591.00 | 591.00 | -0.97% | 58,383 |
| Apr 23, 2026 | 601.00 | 604.50 | 580.10 | 596.80 | 596.80 | -0.63% | 90,272 |
| Apr 22, 2026 | 600.10 | 603.20 | 595.60 | 600.60 | 600.60 | 0.13% | 103,101 |
| Apr 21, 2026 | 602.80 | 606.60 | 597.00 | 599.80 | 599.80 | 0.20% | 111,656 |