Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 428.80
-1.80 (-0.42%)
At close: Jul 6, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 435.70 | 442.00 | 433.00 | 435.70 | 435.70 | -0.71% | 52,994 |
| Jun 30, 2026 | 445.00 | 446.90 | 437.20 | 438.80 | 438.80 | -0.50% | 57,243 |
| Jun 29, 2026 | 435.90 | 447.70 | 434.00 | 441.00 | 441.00 | 1.89% | 87,995 |
| Jun 28, 2026 | 429.90 | 435.70 | 423.10 | 432.80 | 432.80 | 1.84% | 41,245 |
| Jun 25, 2026 | 423.20 | 427.80 | 423.00 | 425.00 | 425.00 | 0.45% | 32,564 |
| Jun 24, 2026 | 434.60 | 434.70 | 422.00 | 423.10 | 423.10 | -1.60% | 47,342 |
| Jun 23, 2026 | 430.00 | 433.00 | 420.00 | 430.00 | 430.00 | 1.92% | 32,260 |
| Jun 22, 2026 | 421.90 | 433.00 | 417.10 | 421.90 | 421.90 | -1.82% | 50,318 |
| Jun 21, 2026 | 438.50 | 439.10 | 427.00 | 429.70 | 429.70 | -1.87% | 44,759 |
| Jun 18, 2026 | 437.90 | 445.50 | 431.00 | 437.90 | 437.90 | 1.44% | 44,027 |
| Jun 17, 2026 | 431.70 | 440.90 | 430.00 | 431.70 | 431.70 | -1.55% | 51,586 |
| Jun 16, 2026 | 450.00 | 452.00 | 436.20 | 438.50 | 438.50 | -1.79% | 87,328 |
| Jun 15, 2026 | 447.00 | 456.80 | 443.00 | 446.50 | 446.50 | 0.40% | 75,515 |
| Jun 14, 2026 | 453.50 | 456.00 | 442.20 | 444.70 | 444.70 | -1.55% | 100,895 |
| Jun 11, 2026 | 460.00 | 462.50 | 449.00 | 451.70 | 451.70 | -0.90% | 77,737 |
| Jun 10, 2026 | 467.80 | 469.60 | 453.20 | 455.80 | 455.80 | -1.77% | 114,348 |
| Jun 9, 2026 | 469.00 | 476.80 | 462.00 | 464.00 | 464.00 | -0.26% | 104,839 |
| Jun 8, 2026 | 470.60 | 474.90 | 463.60 | 465.20 | 465.20 | -1.11% | 56,183 |
| Jun 7, 2026 | 489.00 | 490.00 | 464.00 | 470.40 | 470.40 | -3.69% | 154,646 |
| Jun 4, 2026 | 487.00 | 491.30 | 481.50 | 488.40 | 488.40 | 0.99% | 149,994 |
| Jun 3, 2026 | 483.60 | 487.90 | 467.90 | 483.60 | 483.60 | 3.60% | 136,946 |
| Jun 2, 2026 | 465.10 | 471.70 | 459.60 | 466.80 | 466.80 | 0.28% | 67,319 |
| Jun 1, 2026 | 476.70 | 478.70 | 462.00 | 465.50 | 465.50 | -2.12% | 60,549 |
| May 24, 2026 | 472.60 | 477.40 | 465.00 | 475.60 | 475.60 | 1.08% | 107,100 |
| May 23, 2026 | 460.70 | 471.70 | 459.00 | 470.50 | 470.50 | 3.09% | 61,044 |
| May 21, 2026 | 456.40 | 462.80 | 455.00 | 456.40 | 456.40 | 0.68% | 30,546 |
| May 20, 2026 | 455.00 | 459.90 | 450.30 | 453.30 | 453.30 | -0.31% | 47,665 |
| May 19, 2026 | 454.70 | 461.90 | 448.00 | 454.70 | 454.70 | 0.07% | 56,774 |
| May 18, 2026 | 454.40 | 466.40 | 453.00 | 454.40 | 454.40 | -1.84% | 88,034 |
| May 17, 2026 | 471.40 | 473.80 | 461.00 | 462.90 | 462.90 | -1.41% | 64,850 |
| May 14, 2026 | 472.00 | 474.90 | 466.50 | 469.50 | 469.50 | 0.41% | 51,988 |
| May 13, 2026 | 475.50 | 476.10 | 466.60 | 467.60 | 467.60 | -0.93% | 60,299 |
| May 12, 2026 | 472.00 | 475.00 | 470.00 | 472.00 | 472.00 | 0.32% | 67,305 |
| May 11, 2026 | 470.50 | 489.70 | 467.00 | 470.50 | 470.50 | -1.73% | 110,887 |
| May 10, 2026 | 467.00 | 483.90 | 462.00 | 478.80 | 478.80 | 3.39% | 115,654 |
| May 7, 2026 | 473.50 | 477.80 | 462.00 | 463.10 | 463.10 | -1.84% | 107,944 |
| May 6, 2026 | 475.00 | 479.00 | 468.20 | 471.80 | 471.80 | 0.13% | 72,721 |
| May 5, 2026 | 483.00 | 488.00 | 470.20 | 471.20 | 471.20 | -1.87% | 98,846 |
| May 4, 2026 | 467.10 | 483.00 | 467.00 | 480.20 | 480.20 | 3.00% | 90,338 |
| May 3, 2026 | 475.00 | 476.50 | 465.30 | 466.20 | 466.20 | -1.17% | 69,729 |
| Apr 30, 2026 | 471.70 | 482.90 | 470.00 | 471.70 | 471.70 | -0.92% | 80,128 |
| Apr 29, 2026 | 476.10 | 483.90 | 474.10 | 476.10 | 476.10 | -0.17% | 93,534 |
| Apr 28, 2026 | 486.00 | 493.00 | 474.00 | 476.90 | 476.90 | -1.81% | 116,337 |
| Apr 27, 2026 | 485.70 | 499.50 | 483.00 | 485.70 | 485.70 | -0.53% | 117,565 |
| Apr 26, 2026 | 508.00 | 510.50 | 485.10 | 488.30 | 488.30 | -1.31% | 220,405 |
| Apr 23, 2026 | 494.80 | 512.60 | 492.00 | 494.80 | 494.80 | -1.38% | 151,588 |
| Apr 22, 2026 | 501.70 | 512.90 | 484.00 | 501.70 | 501.70 | 3.98% | 243,222 |
| Apr 21, 2026 | 482.50 | 497.00 | 479.00 | 482.50 | 482.50 | 0.23% | 135,600 |
| Apr 20, 2026 | 495.00 | 495.00 | 480.50 | 481.40 | 481.40 | -2.29% | 116,830 |
| Apr 19, 2026 | 482.00 | 504.30 | 480.80 | 492.70 | 492.70 | 3.08% | 226,297 |