Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 434.50
+9.30 (2.19%)
At close: Aug 13, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 419.90 | 428.90 | 418.40 | 419.90 | 419.90 | -1.20% | 41,827 |
| Aug 2, 2026 | 428.00 | 432.10 | 422.50 | 425.00 | 425.00 | -1.00% | 42,783 |
| Jul 30, 2026 | 434.00 | 434.00 | 428.00 | 429.30 | 429.30 | -0.76% | 21,365 |
| Jul 29, 2026 | 426.30 | 438.00 | 426.30 | 432.60 | 432.60 | 1.48% | 37,632 |
| Jul 28, 2026 | 425.00 | 428.00 | 422.10 | 426.30 | 426.30 | 0.66% | 29,390 |
| Jul 27, 2026 | 419.50 | 425.90 | 419.50 | 423.50 | 423.50 | 1.00% | 18,706 |
| Jul 26, 2026 | 426.60 | 426.60 | 418.40 | 419.30 | 419.30 | -0.59% | 16,381 |
| Jul 23, 2026 | 426.50 | 431.20 | 420.00 | 421.80 | 421.80 | -0.96% | 29,308 |
| Jul 22, 2026 | 425.90 | 434.10 | 425.20 | 425.90 | 425.90 | -1.07% | 28,435 |
| Jul 21, 2026 | 431.00 | 436.00 | 427.00 | 430.50 | 430.50 | 1.03% | 26,651 |
| Jul 20, 2026 | 429.60 | 431.70 | 425.10 | 426.10 | 426.10 | -0.81% | 22,572 |
| Jul 19, 2026 | 439.20 | 439.90 | 425.00 | 429.60 | 429.60 | -1.96% | 48,111 |
| Jul 16, 2026 | 449.40 | 449.40 | 437.10 | 438.20 | 438.20 | -1.33% | 35,276 |
| Jul 15, 2026 | 444.10 | 447.10 | 435.00 | 444.10 | 444.10 | 2.30% | 71,812 |
| Jul 14, 2026 | 439.90 | 443.30 | 432.10 | 434.10 | 434.10 | -0.71% | 71,171 |
| Jul 13, 2026 | 435.00 | 445.60 | 434.60 | 437.20 | 437.20 | 1.34% | 58,530 |
| Jul 12, 2026 | 426.00 | 435.00 | 426.00 | 431.40 | 431.40 | 1.48% | 41,096 |
| Jul 9, 2026 | 425.10 | 427.70 | 421.00 | 425.10 | 425.10 | 1.00% | 52,076 |
| Jul 8, 2026 | 423.00 | 428.80 | 420.20 | 420.90 | 420.90 | -0.47% | 34,400 |
| Jul 7, 2026 | 432.00 | 432.00 | 420.00 | 422.90 | 422.90 | -1.38% | 53,164 |
| Jul 6, 2026 | 434.90 | 437.20 | 426.50 | 428.80 | 428.80 | -0.42% | 46,593 |
| Jul 5, 2026 | 435.80 | 437.90 | 430.00 | 430.60 | 430.60 | -1.17% | 48,933 |
| 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 |