Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 361.40
-7.90 (-2.14%)
At close: Dec 4, 2025
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 361.40 | 371.90 | 360.00 | 361.40 | 361.40 | -2.14% | 69,474 |
| Dec 3, 2025 | 382.00 | 384.40 | 365.00 | 369.30 | 369.30 | -2.53% | 67,011 |
| Dec 2, 2025 | 372.80 | 383.50 | 372.80 | 378.90 | 378.90 | 1.64% | 79,351 |
| Dec 1, 2025 | 382.70 | 383.00 | 371.00 | 372.80 | 372.80 | -2.59% | 78,243 |
| Nov 30, 2025 | 398.80 | 405.00 | 381.00 | 382.70 | 382.70 | -2.65% | 141,825 |
| Nov 27, 2025 | 371.80 | 398.00 | 366.20 | 393.10 | 393.10 | 6.82% | 169,410 |
| Nov 26, 2025 | 377.00 | 377.00 | 365.80 | 368.00 | 368.00 | -1.79% | 111,966 |
| Nov 25, 2025 | 383.80 | 386.50 | 371.10 | 374.70 | 374.70 | -1.71% | 91,637 |
| Nov 24, 2025 | 377.50 | 389.00 | 377.50 | 381.20 | 381.20 | 1.28% | 100,122 |
| Nov 23, 2025 | 371.00 | 379.60 | 363.00 | 376.40 | 376.40 | -1.44% | 65,686 |
| Nov 19, 2025 | 363.00 | 387.00 | 360.10 | 381.90 | 381.50 | 5.53% | 144,124 |
| Nov 18, 2025 | 357.20 | 368.00 | 356.20 | 361.90 | 361.52 | 1.32% | 66,427 |
| Nov 17, 2025 | 361.00 | 364.00 | 355.50 | 357.20 | 356.83 | 0.11% | 77,977 |
| Nov 16, 2025 | 355.00 | 359.80 | 339.00 | 356.80 | 356.43 | 0.96% | 88,042 |
| Nov 13, 2025 | 394.00 | 394.00 | 353.40 | 353.40 | 353.03 | -8.73% | 130,956 |
| Nov 12, 2025 | 400.20 | 403.80 | 385.00 | 387.20 | 386.79 | -1.58% | 80,186 |
| Nov 11, 2025 | 388.40 | 400.10 | 385.80 | 393.40 | 392.99 | 2.66% | 81,513 |
| Nov 10, 2025 | 375.50 | 394.90 | 371.40 | 383.20 | 382.80 | 1.13% | 69,101 |
| Nov 9, 2025 | 408.00 | 415.00 | 370.20 | 378.90 | 378.50 | -6.44% | 111,438 |
| Nov 6, 2025 | 405.00 | 407.70 | 397.00 | 405.00 | 404.58 | 0.22% | 114,565 |
| Nov 5, 2025 | 416.00 | 416.00 | 401.00 | 404.10 | 403.68 | -2.84% | 112,855 |
| Nov 4, 2025 | 404.90 | 428.00 | 404.90 | 415.90 | 415.46 | 5.29% | 230,961 |
| Nov 3, 2025 | 420.60 | 423.80 | 385.00 | 395.00 | 394.59 | -6.35% | 213,118 |
| Nov 2, 2025 | 428.80 | 439.00 | 418.00 | 421.80 | 421.36 | -0.50% | 145,904 |
| Oct 30, 2025 | 429.70 | 429.80 | 416.30 | 423.90 | 423.46 | -1.12% | 118,101 |
| Oct 29, 2025 | 460.00 | 498.20 | 422.00 | 428.70 | 428.25 | -2.50% | 296,827 |
| Oct 28, 2025 | 418.10 | 448.50 | 418.10 | 439.70 | 439.24 | 5.93% | 216,847 |
| Oct 27, 2025 | 421.10 | 425.70 | 414.30 | 415.10 | 414.67 | -2.19% | 132,927 |
| Oct 26, 2025 | 429.00 | 439.00 | 421.50 | 424.40 | 423.96 | 2.44% | 172,727 |
| Oct 23, 2025 | 382.30 | 414.30 | 382.20 | 414.30 | 413.87 | 8.74% | 157,493 |
| Oct 22, 2025 | 380.40 | 388.00 | 375.30 | 381.00 | 380.60 | -0.63% | 75,276 |
| Oct 21, 2025 | 387.40 | 393.70 | 381.50 | 383.40 | 383.00 | 0.26% | 138,708 |
| Oct 20, 2025 | 360.00 | 388.70 | 355.00 | 382.40 | 382.00 | 4.22% | 134,723 |
| Oct 19, 2025 | 385.00 | 385.00 | 360.20 | 366.90 | 366.52 | -4.05% | 135,179 |
| Oct 16, 2025 | 401.10 | 402.00 | 380.20 | 382.40 | 382.00 | -3.70% | 188,341 |
| Oct 15, 2025 | 418.00 | 420.90 | 392.90 | 397.10 | 396.68 | -4.80% | 129,535 |
| Oct 14, 2025 | 422.00 | 426.90 | 411.30 | 417.10 | 416.66 | -0.86% | 166,658 |
| Oct 13, 2025 | 429.20 | 433.50 | 415.10 | 420.70 | 420.26 | -1.98% | 181,963 |
| Oct 12, 2025 | 430.00 | 439.00 | 425.10 | 429.20 | 428.75 | 0.92% | 192,082 |
| Oct 9, 2025 | 418.00 | 430.00 | 409.30 | 425.30 | 424.85 | 2.73% | 231,707 |
| Oct 8, 2025 | 431.40 | 435.60 | 409.00 | 414.00 | 413.57 | -6.44% | 390,846 |
| Oct 7, 2025 | 451.10 | 465.00 | 439.00 | 442.50 | 442.04 | -1.86% | 269,741 |
| Oct 6, 2025 | 427.60 | 454.90 | 423.00 | 450.90 | 450.43 | 5.62% | 327,669 |
| Oct 5, 2025 | 422.00 | 438.10 | 413.00 | 426.90 | 426.45 | 1.43% | 298,347 |
| Sep 30, 2025 | 407.30 | 429.00 | 404.10 | 420.90 | 420.46 | 4.81% | 303,576 |
| Sep 29, 2025 | 383.00 | 405.90 | 379.00 | 401.60 | 401.18 | 7.52% | 448,297 |
| Sep 28, 2025 | 360.50 | 376.80 | 358.00 | 373.50 | 373.11 | 3.98% | 142,791 |
| Sep 25, 2025 | 370.90 | 370.90 | 356.20 | 359.20 | 358.82 | -3.00% | 131,947 |
| Sep 24, 2025 | 372.00 | 377.70 | 367.00 | 370.30 | 369.91 | 0.27% | 130,520 |
| Sep 23, 2025 | 351.70 | 373.40 | 350.50 | 369.30 | 368.91 | 5.67% | 138,224 |