Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 400.40
-3.20 (-0.79%)
At close: Oct 14, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 410.00 | 410.00 | 397.00 | 400.40 | 400.40 | -0.79% | 20,196 |
| Oct 13, 2026 | 403.60 | 409.00 | 401.10 | 403.60 | 403.60 | -0.27% | 29,828 |
| Oct 12, 2026 | 419.80 | 419.80 | 403.00 | 404.70 | 404.70 | -2.22% | 43,813 |
| Oct 11, 2026 | 412.50 | 422.00 | 410.10 | 413.90 | 413.90 | 0.44% | 44,086 |
| Oct 8, 2026 | 420.90 | 423.90 | 410.10 | 412.10 | 412.10 | -1.95% | 58,307 |
| Oct 7, 2026 | 420.30 | 425.00 | 414.10 | 420.30 | 420.30 | 1.57% | 54,618 |
| Oct 6, 2026 | 413.80 | 425.90 | 404.50 | 413.80 | 413.80 | 2.65% | 75,639 |
| Oct 5, 2026 | 408.10 | 411.90 | 400.00 | 403.10 | 403.10 | -0.07% | 40,786 |
| Oct 4, 2026 | 404.90 | 410.80 | 397.00 | 403.40 | 403.40 | 0.62% | 46,934 |
| Oct 1, 2026 | 400.90 | 413.90 | 400.30 | 400.90 | 400.90 | -2.17% | 62,927 |
| Sep 30, 2026 | 409.80 | 418.50 | 407.50 | 409.80 | 409.80 | -1.11% | 47,610 |
| Sep 29, 2026 | 414.40 | 424.00 | 410.00 | 414.40 | 414.40 | - | 37,889 |
| Sep 28, 2026 | 414.40 | 417.90 | 398.90 | 414.40 | 414.40 | 4.86% | 101,777 |
| Sep 27, 2026 | 386.50 | 397.30 | 386.40 | 395.20 | 395.20 | 1.65% | 29,501 |
| Sep 24, 2026 | 388.80 | 399.00 | 385.50 | 388.80 | 388.80 | 1.07% | 32,005 |
| Sep 23, 2026 | 384.70 | 388.70 | 380.30 | 384.70 | 384.70 | 1.18% | 15,864 |
| Sep 22, 2026 | 390.10 | 393.90 | 375.00 | 380.20 | 380.20 | -2.39% | 27,067 |
| Sep 21, 2026 | 390.90 | 396.90 | 385.10 | 389.50 | 389.50 | 0.75% | 32,289 |
| Sep 20, 2026 | 389.00 | 392.20 | 383.20 | 386.60 | 386.60 | -0.10% | 27,750 |
| Sep 17, 2026 | 382.00 | 390.00 | 376.20 | 387.00 | 387.00 | 1.60% | 40,928 |
| Sep 16, 2026 | 380.90 | 397.90 | 370.10 | 380.90 | 380.90 | 3.51% | 63,772 |
| Sep 15, 2026 | 345.90 | 369.60 | 344.00 | 368.00 | 368.00 | 8.27% | 32,614 |
| Sep 14, 2026 | 339.90 | 347.20 | 338.20 | 339.90 | 339.90 | -1.79% | 9,458 |
| Sep 13, 2026 | 350.40 | 353.70 | 343.20 | 346.10 | 346.10 | -2.53% | 14,997 |
| Sep 10, 2026 | 364.80 | 364.80 | 353.10 | 355.10 | 355.10 | -1.58% | 12,255 |
| Sep 9, 2026 | 360.20 | 362.00 | 346.40 | 360.80 | 360.80 | 0.17% | 22,671 |
| Sep 8, 2026 | 369.90 | 369.90 | 358.00 | 360.20 | 360.20 | -0.52% | 25,730 |
| Sep 7, 2026 | 362.10 | 371.90 | 342.00 | 362.10 | 362.10 | -1.23% | 30,313 |
| Sep 6, 2026 | 381.10 | 381.10 | 365.10 | 366.60 | 366.60 | -3.80% | 29,162 |
| Sep 3, 2026 | 381.10 | 393.70 | 380.00 | 381.10 | 381.10 | -2.13% | 16,578 |
| Sep 2, 2026 | 389.40 | 395.50 | 388.60 | 389.40 | 389.40 | -0.31% | 10,937 |
| Sep 1, 2026 | 390.60 | 400.00 | 389.00 | 390.60 | 390.60 | -0.15% | 28,535 |
| Aug 31, 2026 | 391.20 | 398.00 | 390.20 | 391.20 | 391.20 | -1.16% | 8,981 |
| Aug 30, 2026 | 402.80 | 402.80 | 395.00 | 395.80 | 395.80 | -0.48% | 13,993 |
| Aug 27, 2026 | 398.00 | 402.90 | 395.00 | 397.70 | 397.70 | 0.33% | 14,560 |
| Aug 25, 2026 | 403.90 | 404.10 | 396.00 | 396.40 | 396.40 | -0.23% | 13,149 |
| Aug 24, 2026 | 416.90 | 416.90 | 395.50 | 397.30 | 397.30 | -3.66% | 41,186 |
| Aug 23, 2026 | 415.60 | 419.60 | 411.00 | 412.40 | 412.40 | -0.75% | 13,984 |
| Aug 20, 2026 | 415.50 | 422.50 | 410.60 | 415.50 | 415.50 | -0.74% | 29,356 |
| Aug 19, 2026 | 418.50 | 423.00 | 412.20 | 418.60 | 418.60 | 0.12% | 14,783 |
| Aug 18, 2026 | 422.00 | 426.80 | 410.40 | 418.10 | 418.10 | -0.71% | 22,203 |
| Aug 17, 2026 | 421.10 | 430.60 | 419.50 | 421.10 | 421.10 | -2.02% | 33,761 |
| Aug 16, 2026 | 439.90 | 440.00 | 428.00 | 429.80 | 429.80 | -1.08% | 26,722 |
| Aug 13, 2026 | 426.00 | 439.00 | 424.50 | 434.50 | 434.50 | 2.19% | 53,073 |
| Aug 12, 2026 | 425.20 | 436.90 | 423.00 | 425.20 | 425.20 | -0.96% | 27,044 |
| Aug 11, 2026 | 429.30 | 433.90 | 426.90 | 429.30 | 429.30 | -0.07% | 29,528 |
| Aug 10, 2026 | 433.00 | 433.00 | 425.00 | 429.60 | 429.60 | 0.37% | 25,899 |
| Aug 9, 2026 | 419.30 | 429.90 | 419.30 | 428.00 | 428.00 | 2.12% | 47,559 |
| Aug 6, 2026 | 420.90 | 421.00 | 415.90 | 419.10 | 419.10 | 0.55% | 29,252 |
| Aug 4, 2026 | 420.20 | 424.40 | 415.00 | 416.80 | 416.80 | -0.74% | 42,094 |