Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh · Delayed Price · Currency is BDT 471.80
+0.60 (0.13%)
At close: May 6, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 464.00 | 482.00 | 462.00 | 478.00 | 478.00 | 3.78% | 171,690 |
| Apr 15, 2026 | 465.10 | 471.60 | 460.00 | 460.60 | 460.60 | -0.69% | 108,338 |
| Apr 13, 2026 | 463.80 | 473.50 | 463.00 | 463.80 | 463.80 | -0.28% | 115,767 |
| Apr 12, 2026 | 471.00 | 471.80 | 462.20 | 465.10 | 465.10 | -1.15% | 103,019 |
| Apr 9, 2026 | 480.00 | 489.50 | 469.00 | 470.50 | 470.50 | -0.78% | 180,027 |
| Apr 8, 2026 | 465.30 | 480.70 | 462.10 | 474.20 | 474.20 | 3.02% | 218,249 |
| Apr 7, 2026 | 459.70 | 465.00 | 455.40 | 460.30 | 460.30 | 1.34% | 115,167 |
| Apr 6, 2026 | 441.00 | 459.90 | 441.00 | 454.20 | 454.20 | 3.20% | 96,038 |
| Apr 5, 2026 | 450.00 | 451.00 | 439.10 | 440.10 | 440.10 | -2.74% | 67,791 |
| Apr 2, 2026 | 452.50 | 465.00 | 451.40 | 452.50 | 452.50 | -1.42% | 72,800 |
| Apr 1, 2026 | 459.00 | 465.00 | 454.00 | 459.00 | 459.00 | 1.12% | 90,221 |
| Mar 31, 2026 | 470.00 | 470.00 | 452.00 | 453.90 | 453.90 | -3.01% | 133,743 |
| Mar 30, 2026 | 465.00 | 471.00 | 461.20 | 468.00 | 468.00 | 0.67% | 129,274 |
| Mar 29, 2026 | 453.00 | 474.10 | 446.00 | 464.90 | 464.90 | 2.74% | 202,226 |
| Mar 25, 2026 | 451.80 | 455.00 | 445.80 | 452.50 | 452.50 | 0.15% | 71,497 |
| Mar 24, 2026 | 466.00 | 470.00 | 450.00 | 451.80 | 451.80 | -1.70% | 113,796 |
| Mar 16, 2026 | 459.60 | 464.90 | 445.20 | 459.60 | 459.60 | 2.41% | 105,485 |
| Mar 15, 2026 | 465.40 | 469.20 | 446.00 | 448.80 | 448.80 | -3.57% | 114,399 |
| Mar 12, 2026 | 465.40 | 474.80 | 446.00 | 465.40 | 465.40 | 3.65% | 169,524 |
| Mar 11, 2026 | 449.00 | 457.70 | 442.20 | 449.00 | 449.00 | -0.71% | 120,819 |
| Mar 10, 2026 | 435.10 | 456.80 | 435.00 | 452.20 | 452.20 | 4.99% | 147,250 |
| Mar 9, 2026 | 415.60 | 441.00 | 412.90 | 430.70 | 430.70 | 3.63% | 156,149 |
| Mar 8, 2026 | 442.00 | 444.00 | 413.00 | 415.60 | 415.60 | -5.97% | 119,386 |
| Mar 5, 2026 | 455.00 | 457.70 | 437.20 | 442.00 | 442.00 | -2.00% | 94,521 |
| Mar 4, 2026 | 451.00 | 465.00 | 441.10 | 451.00 | 451.00 | 2.41% | 130,614 |
| Mar 3, 2026 | 470.10 | 472.00 | 435.70 | 440.40 | 440.40 | -6.18% | 215,237 |
| Mar 2, 2026 | 477.00 | 488.90 | 466.40 | 469.40 | 469.40 | -0.84% | 144,483 |
| Mar 1, 2026 | 477.00 | 484.40 | 455.00 | 473.40 | 473.40 | -4.19% | 163,717 |
| Feb 26, 2026 | 504.00 | 517.50 | 485.00 | 494.10 | 494.10 | -1.94% | 198,119 |
| Feb 25, 2026 | 473.80 | 509.00 | 470.10 | 503.90 | 503.90 | 7.58% | 229,111 |
| Feb 24, 2026 | 468.40 | 496.90 | 465.10 | 468.40 | 468.40 | -4.17% | 168,691 |
| Feb 23, 2026 | 491.00 | 497.70 | 486.00 | 488.80 | 488.80 | 0.51% | 122,502 |
| Feb 22, 2026 | 481.20 | 498.00 | 481.20 | 486.30 | 486.30 | 1.06% | 114,694 |
| Feb 19, 2026 | 481.20 | 509.00 | 475.00 | 481.20 | 481.20 | -4.88% | 222,298 |
| Feb 18, 2026 | 533.00 | 540.00 | 500.00 | 505.90 | 505.90 | -4.71% | 304,623 |
| Feb 17, 2026 | 490.00 | 535.80 | 490.00 | 530.90 | 530.90 | 7.75% | 373,081 |