GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 557.90
+2.40 (0.43%)
At close: Aug 13, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 598.50 | 634.80 | 585.00 | 634.80 | 634.80 | 7.48% | 163,043 |
| Jul 13, 2026 | 590.60 | 618.90 | 578.00 | 590.60 | 590.60 | -1.34% | 32,286 |
| Jul 12, 2026 | 608.50 | 621.00 | 587.10 | 598.60 | 598.60 | -4.29% | 23,779 |
| Jul 9, 2026 | 625.00 | 629.90 | 612.30 | 625.40 | 625.40 | -0.30% | 49,435 |
| Jul 8, 2026 | 627.30 | 640.00 | 622.00 | 627.30 | 627.30 | -0.03% | 43,051 |
| Jul 7, 2026 | 627.50 | 632.90 | 615.00 | 627.50 | 627.50 | 1.87% | 97,847 |
| 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 |