Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 429.20
+3.90 (0.92%)
At close: Oct 12, 2025
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 418.00 | 430.00 | 409.30 | 425.30 | 425.30 | 2.73% | 231,707 |
| Oct 8, 2025 | 431.40 | 435.60 | 409.00 | 414.00 | 414.00 | -6.44% | 390,846 |
| Oct 7, 2025 | 451.10 | 465.00 | 439.00 | 442.50 | 442.50 | -1.86% | 269,741 |
| Oct 6, 2025 | 427.60 | 454.90 | 423.00 | 450.90 | 450.90 | 5.62% | 327,669 |
| Oct 5, 2025 | 422.00 | 438.10 | 413.00 | 426.90 | 426.90 | 1.43% | 298,347 |
| Sep 30, 2025 | 407.30 | 429.00 | 404.10 | 420.90 | 420.90 | 4.81% | 303,576 |
| Sep 29, 2025 | 383.00 | 405.90 | 379.00 | 401.60 | 401.60 | 7.52% | 448,297 |
| Sep 28, 2025 | 360.50 | 376.80 | 358.00 | 373.50 | 373.50 | 3.98% | 142,791 |
| Sep 25, 2025 | 370.90 | 370.90 | 356.20 | 359.20 | 359.20 | -3.00% | 131,947 |
| Sep 24, 2025 | 372.00 | 377.70 | 367.00 | 370.30 | 370.30 | 0.27% | 130,520 |
| Sep 23, 2025 | 351.70 | 373.40 | 350.50 | 369.30 | 369.30 | 5.67% | 138,224 |
| Sep 22, 2025 | 345.00 | 353.00 | 340.50 | 349.50 | 349.50 | 1.54% | 75,776 |
| Sep 21, 2025 | 359.00 | 363.00 | 340.20 | 344.20 | 344.20 | -3.34% | 90,415 |
| Sep 18, 2025 | 368.80 | 368.90 | 355.00 | 356.10 | 356.10 | -2.89% | 69,004 |
| Sep 17, 2025 | 369.50 | 378.00 | 360.30 | 366.70 | 366.70 | 1.33% | 193,627 |
| Sep 16, 2025 | 359.90 | 365.00 | 350.70 | 361.90 | 361.90 | 1.37% | 96,882 |
| Sep 15, 2025 | 361.00 | 366.50 | 355.20 | 357.00 | 357.00 | -1.35% | 110,642 |
| Sep 14, 2025 | 359.50 | 365.10 | 355.90 | 361.90 | 361.90 | 1.54% | 123,670 |
| Sep 11, 2025 | 346.00 | 364.30 | 340.00 | 356.40 | 356.40 | 3.18% | 94,566 |
| Sep 10, 2025 | 355.00 | 361.00 | 344.10 | 345.40 | 345.40 | -2.10% | 97,442 |
| Sep 9, 2025 | 364.00 | 368.00 | 350.00 | 352.80 | 352.80 | -2.97% | 115,242 |
| Sep 8, 2025 | 380.00 | 382.30 | 355.40 | 363.60 | 363.60 | -4.19% | 135,225 |
| Sep 7, 2025 | 366.70 | 385.00 | 360.30 | 379.50 | 379.50 | 3.52% | 185,621 |
| Sep 4, 2025 | 376.60 | 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 |