GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh · Delayed Price · Currency is BDT 688.10
+2.50 (0.36%)
At close: May 24, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 601.70 | 608.00 | 596.00 | 598.60 | 598.60 | 0.07% | 118,486 |
| Apr 19, 2026 | 610.10 | 611.80 | 594.70 | 598.20 | 598.20 | -1.60% | 84,195 |
| Apr 16, 2026 | 608.80 | 618.00 | 605.50 | 607.90 | 607.90 | 0.73% | 55,495 |
| Apr 15, 2026 | 602.80 | 607.80 | 597.00 | 603.50 | 603.50 | 0.18% | 89,059 |
| Apr 13, 2026 | 614.00 | 616.00 | 595.90 | 602.40 | 602.40 | -1.65% | 90,452 |
| Apr 12, 2026 | 614.30 | 618.90 | 603.20 | 612.50 | 612.50 | 0.41% | 109,678 |
| Apr 9, 2026 | 601.60 | 616.40 | 601.60 | 610.00 | 610.00 | 1.46% | 134,921 |
| Apr 8, 2026 | 601.20 | 603.90 | 592.90 | 601.20 | 601.20 | 1.35% | 152,363 |
| Apr 7, 2026 | 593.50 | 611.90 | 591.30 | 593.20 | 593.20 | -0.05% | 165,063 |
| Apr 6, 2026 | 568.00 | 602.50 | 568.00 | 593.50 | 593.50 | 4.82% | 165,055 |
| Apr 5, 2026 | 562.00 | 573.00 | 551.30 | 566.20 | 566.20 | 1.38% | 74,003 |
| Apr 2, 2026 | 560.00 | 568.80 | 550.30 | 558.50 | 558.50 | 0.14% | 62,212 |
| Apr 1, 2026 | 544.50 | 559.80 | 538.90 | 557.70 | 557.70 | 3.51% | 82,366 |
| Mar 31, 2026 | 538.80 | 546.50 | 533.20 | 538.80 | 538.80 | -0.07% | 116,502 |
| Mar 30, 2026 | 553.00 | 553.50 | 536.00 | 539.20 | 539.20 | -2.02% | 55,041 |
| Mar 29, 2026 | 536.00 | 560.00 | 535.00 | 550.30 | 550.30 | 3.09% | 169,709 |
| Mar 25, 2026 | 521.00 | 535.00 | 521.00 | 533.80 | 533.80 | 1.37% | 39,245 |
| Mar 24, 2026 | 485.00 | 540.00 | 485.00 | 526.60 | 526.60 | 0.55% | 32,141 |
| Mar 16, 2026 | 528.00 | 529.00 | 518.00 | 523.70 | 523.70 | -0.48% | 28,320 |
| Mar 15, 2026 | 525.00 | 535.00 | 521.40 | 526.20 | 526.20 | 0.57% | 27,300 |
| Mar 12, 2026 | 523.20 | 524.80 | 501.00 | 523.20 | 523.20 | 3.69% | 94,434 |
| Mar 11, 2026 | 506.70 | 511.90 | 500.10 | 504.60 | 504.60 | -0.41% | 14,133 |
| Mar 10, 2026 | 506.70 | 513.50 | 503.70 | 506.70 | 506.70 | 0.58% | 14,359 |
| Mar 9, 2026 | 503.80 | 514.50 | 492.00 | 503.80 | 503.80 | -0.26% | 13,417 |
| Mar 8, 2026 | 520.00 | 532.00 | 499.10 | 505.10 | 505.10 | -3.81% | 15,677 |