Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 315.10
+13.40 (4.44%)
At close: Aug 11, 2025
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 190.30 | 198.90 | 190.30 | 197.80 | 197.80 | 1.96% | 8,085 |
| Jun 22, 2025 | 200.00 | 202.20 | 192.20 | 194.00 | 194.00 | -4.10% | 14,178 |
| Jun 19, 2025 | 207.90 | 207.90 | 201.40 | 202.30 | 202.30 | -1.75% | 16,322 |
| Jun 18, 2025 | 203.00 | 211.00 | 201.20 | 205.90 | 205.90 | 0.49% | 36,433 |
| Jun 17, 2025 | 199.60 | 206.00 | 193.50 | 204.90 | 204.90 | 2.96% | 60,402 |
| Jun 16, 2025 | 193.00 | 199.80 | 188.50 | 199.00 | 199.00 | 4.35% | 28,753 |
| Jun 15, 2025 | 190.10 | 191.00 | 184.10 | 190.70 | 190.70 | -0.73% | 4,788 |
| Jun 4, 2025 | 190.50 | 192.90 | 189.90 | 192.10 | 192.10 | 2.02% | 7,396 |
| Jun 3, 2025 | 190.90 | 190.90 | 187.10 | 188.30 | 188.30 | -0.11% | 5,157 |
| Jun 2, 2025 | 190.80 | 190.80 | 186.50 | 188.50 | 188.50 | 0.43% | 7,339 |
| Jun 1, 2025 | 187.00 | 190.20 | 186.10 | 187.70 | 187.70 | 0.97% | 5,790 |
| May 29, 2025 | 188.80 | 189.90 | 182.10 | 185.90 | 185.90 | -0.32% | 13,861 |
| May 28, 2025 | 191.00 | 191.60 | 185.00 | 186.50 | 186.50 | -1.43% | 5,258 |
| May 27, 2025 | 192.00 | 192.60 | 188.60 | 189.20 | 189.20 | -0.68% | 8,501 |
| May 26, 2025 | 192.50 | 193.00 | 190.30 | 190.50 | 190.50 | -0.10% | 6,243 |
| May 25, 2025 | 188.00 | 193.40 | 188.00 | 190.70 | 190.70 | -0.10% | 11,556 |
| May 24, 2025 | 193.00 | 194.70 | 190.80 | 190.90 | 190.90 | -1.60% | 7,898 |
| May 22, 2025 | 193.20 | 195.90 | 193.00 | 194.00 | 194.00 | -0.46% | 14,142 |