Quasem Industries Limited (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 42.30
+1.50 (3.68%)
At close: Nov 2, 2025
Quasem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 42.50 | 42.50 | 40.20 | 40.60 | 40.60 | -4.02% | 438,456 |
| Nov 2, 2025 | 41.00 | 42.80 | 40.60 | 42.30 | 42.30 | 3.68% | 550,798 |
| Oct 30, 2025 | 40.90 | 41.80 | 39.90 | 40.80 | 40.80 | 1.49% | 296,452 |
| Oct 29, 2025 | 38.30 | 40.50 | 38.30 | 40.20 | 40.20 | 4.96% | 335,478 |
| Oct 28, 2025 | 38.80 | 38.80 | 37.60 | 38.30 | 38.30 | - | 163,666 |
| Oct 27, 2025 | 40.00 | 40.60 | 38.00 | 38.30 | 38.30 | -2.54% | 423,496 |
| Oct 26, 2025 | 40.20 | 40.60 | 39.00 | 39.30 | 39.30 | -0.51% | 281,431 |
| Oct 23, 2025 | 37.60 | 40.20 | 37.00 | 39.50 | 39.50 | 6.76% | 273,353 |
| Oct 22, 2025 | 36.60 | 37.20 | 36.40 | 37.00 | 37.00 | 1.65% | 180,720 |
| Oct 21, 2025 | 37.20 | 37.60 | 36.00 | 36.40 | 36.40 | -1.09% | 233,698 |
| Oct 20, 2025 | 35.80 | 37.20 | 35.30 | 36.80 | 36.80 | 2.79% | 164,325 |
| Oct 19, 2025 | 36.50 | 37.60 | 35.60 | 35.80 | 35.80 | -1.92% | 198,223 |
| Oct 16, 2025 | 37.30 | 37.90 | 36.10 | 36.50 | 36.50 | -2.14% | 178,250 |
| Oct 15, 2025 | 38.20 | 38.30 | 37.20 | 37.30 | 37.30 | -2.36% | 188,750 |
| Oct 14, 2025 | 38.40 | 39.60 | 38.00 | 38.20 | 38.20 | 0.26% | 209,769 |
| Oct 13, 2025 | 37.20 | 39.00 | 37.20 | 38.10 | 38.10 | 1.06% | 163,453 |
| Oct 12, 2025 | 40.00 | 40.00 | 36.70 | 37.70 | 37.70 | -5.51% | 288,082 |
| Oct 9, 2025 | 40.30 | 41.00 | 39.70 | 39.90 | 39.90 | -0.99% | 142,264 |
| Oct 8, 2025 | 40.60 | 41.00 | 39.90 | 40.30 | 40.30 | -0.74% | 165,798 |
| Oct 7, 2025 | 41.90 | 42.10 | 40.20 | 40.60 | 40.60 | -3.33% | 244,829 |
| Oct 6, 2025 | 42.50 | 43.00 | 41.80 | 42.00 | 42.00 | -0.94% | 271,865 |
| Oct 5, 2025 | 43.20 | 43.20 | 42.20 | 42.40 | 42.40 | -0.70% | 336,241 |
| Sep 30, 2025 | 43.70 | 43.70 | 42.40 | 42.70 | 42.70 | 0.47% | 430,452 |
| Sep 29, 2025 | 42.30 | 42.90 | 42.20 | 42.50 | 42.50 | 0.47% | 131,476 |
| Sep 28, 2025 | 43.10 | 43.20 | 42.10 | 42.30 | 42.30 | -2.76% | 298,139 |
| Sep 25, 2025 | 43.70 | 44.10 | 43.30 | 43.50 | 43.50 | 0.46% | 437,417 |
| Sep 24, 2025 | 43.00 | 43.70 | 42.90 | 43.30 | 43.30 | 1.64% | 322,350 |
| Sep 23, 2025 | 42.90 | 43.30 | 42.20 | 42.60 | 42.60 | 0.95% | 322,029 |
| Sep 22, 2025 | 42.60 | 43.10 | 41.30 | 42.20 | 42.20 | -0.71% | 426,859 |
| Sep 21, 2025 | 44.30 | 44.40 | 42.10 | 42.50 | 42.50 | -2.52% | 345,433 |
| Sep 18, 2025 | 44.70 | 44.90 | 43.50 | 43.60 | 43.60 | -1.36% | 526,519 |
| Sep 17, 2025 | 44.00 | 45.40 | 44.00 | 44.20 | 44.20 | 1.61% | 748,403 |
| Sep 16, 2025 | 43.20 | 44.10 | 42.90 | 43.50 | 43.50 | 0.46% | 566,597 |
| Sep 15, 2025 | 42.90 | 44.40 | 42.70 | 43.30 | 43.30 | 1.41% | 499,084 |
| Sep 14, 2025 | 44.50 | 45.00 | 42.10 | 42.70 | 42.70 | -3.83% | 710,338 |
| Sep 11, 2025 | 43.20 | 44.80 | 43.10 | 44.40 | 44.40 | 3.02% | 431,024 |
| Sep 10, 2025 | 45.00 | 45.70 | 42.80 | 43.10 | 43.10 | -3.79% | 695,737 |
| Sep 9, 2025 | 46.40 | 46.70 | 44.60 | 44.80 | 44.80 | -3.45% | 818,576 |
| Sep 8, 2025 | 48.30 | 48.70 | 46.00 | 46.40 | 46.40 | -3.33% | 1,241,763 |
| Sep 7, 2025 | 46.70 | 49.00 | 46.30 | 48.00 | 48.00 | 4.12% | 1,989,983 |
| Sep 4, 2025 | 45.70 | 46.80 | 45.70 | 46.10 | 46.10 | 0.88% | 826,111 |
| Sep 3, 2025 | 47.90 | 48.00 | 45.30 | 45.70 | 45.70 | -3.99% | 1,419,178 |
| Sep 2, 2025 | 47.70 | 49.00 | 46.90 | 47.60 | 47.60 | 2.37% | 2,529,041 |
| Sep 1, 2025 | 46.00 | 47.80 | 45.90 | 46.50 | 46.50 | 1.31% | 2,222,788 |
| Aug 31, 2025 | 46.20 | 47.40 | 45.10 | 45.90 | 45.90 | 0.22% | 1,940,685 |
| Aug 28, 2025 | 43.40 | 47.30 | 43.40 | 45.80 | 45.80 | 6.51% | 4,007,489 |
| Aug 27, 2025 | 41.10 | 43.70 | 41.00 | 43.00 | 43.00 | 5.13% | 2,119,227 |
| Aug 26, 2025 | 41.60 | 42.20 | 40.70 | 40.90 | 40.90 | -0.73% | 1,199,771 |
| Aug 25, 2025 | 42.40 | 42.40 | 41.00 | 41.20 | 41.20 | -1.20% | 1,148,079 |
| Aug 24, 2025 | 41.60 | 42.50 | 40.70 | 41.70 | 41.70 | 1.46% | 1,559,149 |