Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 382.80
+0.10 (0.03%)
At close: Sep 2, 2025
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 366.60 | 385.00 | 365.10 | 366.60 | 366.60 | -1.95% | 221,815 |
| Sep 3, 2025 | 389.00 | 397.00 | 370.20 | 373.90 | 373.90 | -2.32% | 145,761 |
| Sep 2, 2025 | 390.00 | 391.30 | 376.00 | 382.80 | 382.80 | 0.03% | 266,039 |
| Sep 1, 2025 | 380.00 | 389.90 | 376.60 | 382.70 | 382.70 | 3.68% | 219,146 |
| Aug 31, 2025 | 355.80 | 377.50 | 343.90 | 369.10 | 369.10 | 5.16% | 222,157 |
| Aug 28, 2025 | 350.00 | 360.70 | 349.80 | 351.00 | 351.00 | 0.63% | 111,240 |
| Aug 27, 2025 | 359.40 | 366.80 | 344.00 | 348.80 | 348.80 | -2.54% | 186,741 |
| Aug 26, 2025 | 360.00 | 374.90 | 355.10 | 357.90 | 357.90 | 0.56% | 194,364 |
| Aug 25, 2025 | 367.90 | 374.70 | 349.00 | 355.90 | 355.90 | -3.42% | 241,544 |
| Aug 24, 2025 | 362.00 | 379.00 | 355.70 | 368.50 | 368.50 | 4.66% | 242,573 |
| Aug 21, 2025 | 327.20 | 352.10 | 324.20 | 352.10 | 352.10 | 8.74% | 270,017 |
| Aug 20, 2025 | 334.30 | 334.30 | 321.70 | 323.80 | 323.80 | -2.09% | 155,070 |
| Aug 19, 2025 | 339.00 | 342.70 | 328.40 | 330.70 | 330.70 | -2.13% | 195,498 |
| Aug 18, 2025 | 344.00 | 348.90 | 336.00 | 337.90 | 337.90 | -0.56% | 182,228 |
| Aug 17, 2025 | 335.00 | 345.10 | 335.00 | 339.80 | 339.80 | 2.35% | 197,864 |
| Aug 14, 2025 | 316.90 | 339.00 | 312.20 | 332.00 | 332.00 | 5.67% | 217,159 |
| Aug 13, 2025 | 319.00 | 321.00 | 312.50 | 314.20 | 314.20 | -1.04% | 135,451 |
| Aug 12, 2025 | 318.00 | 327.70 | 315.00 | 317.50 | 317.50 | 0.76% | 204,147 |
| Aug 11, 2025 | 302.00 | 317.80 | 295.60 | 315.10 | 315.10 | 4.44% | 204,329 |
| Aug 10, 2025 | 294.30 | 304.70 | 291.50 | 301.70 | 301.70 | 4.32% | 204,760 |
| Aug 7, 2025 | 295.00 | 300.00 | 287.10 | 289.20 | 289.20 | 0.31% | 120,038 |
| Aug 6, 2025 | 285.00 | 303.00 | 284.60 | 288.30 | 288.30 | 2.71% | 288,674 |
| Aug 4, 2025 | 276.00 | 285.00 | 270.00 | 280.70 | 280.70 | 2.97% | 220,282 |
| Aug 3, 2025 | 269.00 | 277.00 | 266.00 | 272.60 | 272.60 | 2.56% | 178,594 |
| Jul 31, 2025 | 262.00 | 267.80 | 259.80 | 265.80 | 265.80 | 3.06% | 197,853 |
| Jul 30, 2025 | 254.60 | 262.10 | 252.50 | 257.90 | 257.90 | 2.54% | 126,273 |
| Jul 29, 2025 | 253.00 | 256.40 | 250.10 | 251.50 | 251.50 | -0.55% | 69,298 |
| Jul 28, 2025 | 250.00 | 259.20 | 246.30 | 252.90 | 252.90 | 1.77% | 120,242 |
| Jul 27, 2025 | 253.20 | 256.40 | 246.50 | 248.50 | 248.50 | -1.86% | 79,185 |
| Jul 24, 2025 | 260.90 | 265.00 | 251.00 | 253.20 | 253.20 | -2.20% | 160,866 |
| Jul 23, 2025 | 261.20 | 266.00 | 254.20 | 258.90 | 258.90 | -0.42% | 218,811 |
| Jul 22, 2025 | 259.90 | 262.40 | 253.70 | 260.00 | 260.00 | 2.08% | 185,232 |
| Jul 21, 2025 | 247.00 | 257.80 | 247.00 | 254.70 | 254.70 | 3.96% | 247,651 |
| Jul 20, 2025 | 238.80 | 252.00 | 238.80 | 245.00 | 245.00 | 4.79% | 232,670 |
| Jul 17, 2025 | 236.50 | 239.90 | 233.00 | 233.80 | 233.80 | -1.14% | 85,255 |
| Jul 16, 2025 | 229.00 | 244.00 | 229.00 | 236.50 | 236.50 | 4.97% | 239,300 |
| Jul 15, 2025 | 223.00 | 229.50 | 220.00 | 225.30 | 225.30 | 1.72% | 93,725 |
| Jul 14, 2025 | 227.00 | 229.90 | 217.10 | 221.50 | 221.50 | -1.95% | 96,549 |
| Jul 13, 2025 | 205.00 | 232.00 | 205.00 | 225.90 | 225.90 | 5.81% | 131,504 |
| Jul 10, 2025 | 206.00 | 214.70 | 205.20 | 213.50 | 213.50 | 3.19% | 91,423 |
| Jul 9, 2025 | 202.00 | 210.70 | 200.80 | 206.90 | 206.90 | 4.18% | 73,207 |
| Jul 8, 2025 | 199.20 | 203.10 | 196.80 | 198.60 | 198.60 | -1.00% | 25,555 |
| Jul 7, 2025 | 203.00 | 204.50 | 198.20 | 200.60 | 200.60 | 0.35% | 27,087 |
| Jul 3, 2025 | 204.00 | 204.00 | 198.10 | 199.90 | 199.90 | -0.50% | 20,215 |
| Jul 2, 2025 | 203.60 | 205.20 | 199.90 | 200.90 | 200.90 | -1.42% | 38,297 |
| Jun 30, 2025 | 204.90 | 209.70 | 201.30 | 203.80 | 203.80 | 0.74% | 24,227 |
| Jun 29, 2025 | 205.90 | 206.00 | 202.00 | 202.30 | 202.30 | -1.08% | 30,945 |
| Jun 26, 2025 | 202.00 | 205.00 | 200.90 | 204.50 | 204.50 | 2.71% | 30,941 |
| Jun 25, 2025 | 199.90 | 201.80 | 198.20 | 199.10 | 199.10 | 1.37% | 19,162 |
| Jun 24, 2025 | 198.00 | 203.10 | 194.00 | 196.40 | 196.40 | -0.71% | 30,543 |