Quasem Industries Limited (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 45.70
-1.90 (-3.99%)
At close: Sep 3, 2025
Quasem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.70 | 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 |
| Aug 21, 2025 | 41.90 | 42.10 | 40.90 | 41.10 | 41.10 | -1.67% | 968,544 |
| Aug 20, 2025 | 42.00 | 42.60 | 41.70 | 41.80 | 41.80 | 0.24% | 1,090,803 |
| Aug 19, 2025 | 41.60 | 42.50 | 41.60 | 41.70 | 41.70 | 0.24% | 1,237,248 |
| Aug 18, 2025 | 42.70 | 43.20 | 41.40 | 41.60 | 41.60 | -2.35% | 1,434,192 |
| Aug 17, 2025 | 41.60 | 43.80 | 40.70 | 42.60 | 42.60 | 3.90% | 2,340,325 |
| Aug 14, 2025 | 41.00 | 41.80 | 40.50 | 41.00 | 41.00 | -0.49% | 755,682 |
| Aug 13, 2025 | 40.80 | 42.30 | 40.80 | 41.20 | 41.20 | 0.98% | 855,349 |
| Aug 12, 2025 | 42.20 | 42.30 | 40.50 | 40.80 | 40.80 | -2.86% | 1,129,139 |
| Aug 11, 2025 | 43.50 | 44.80 | 41.70 | 42.00 | 42.00 | -3.00% | 1,807,160 |
| Aug 10, 2025 | 42.90 | 43.80 | 42.60 | 43.30 | 43.30 | 0.93% | 1,123,145 |
| Aug 7, 2025 | 43.80 | 44.00 | 42.80 | 42.90 | 42.90 | -2.05% | 696,585 |
| Aug 6, 2025 | 42.00 | 44.50 | 42.00 | 43.80 | 43.80 | 4.04% | 1,323,943 |
| Aug 4, 2025 | 41.70 | 42.90 | 41.30 | 42.10 | 42.10 | 2.18% | 1,207,269 |
| Aug 3, 2025 | 38.40 | 41.50 | 38.40 | 41.20 | 41.20 | 7.29% | 1,150,829 |
| Jul 31, 2025 | 39.10 | 39.50 | 38.10 | 38.40 | 38.40 | -1.29% | 768,205 |
| Jul 30, 2025 | 38.60 | 39.70 | 38.60 | 38.90 | 38.90 | 0.52% | 388,481 |
| Jul 29, 2025 | 38.50 | 39.00 | 38.40 | 38.70 | 38.70 | 0.52% | 316,256 |
| Jul 28, 2025 | 38.70 | 39.60 | 38.40 | 38.50 | 38.50 | 0.26% | 393,193 |
| Jul 27, 2025 | 39.50 | 39.70 | 38.30 | 38.40 | 38.40 | -2.54% | 707,208 |
| Jul 24, 2025 | 40.20 | 40.70 | 39.20 | 39.40 | 39.40 | -1.75% | 792,349 |
| Jul 23, 2025 | 40.00 | 41.30 | 39.00 | 40.10 | 40.10 | 0.50% | 1,306,492 |
| Jul 22, 2025 | 39.60 | 40.70 | 38.80 | 39.90 | 39.90 | 1.01% | 837,212 |
| Jul 21, 2025 | 41.00 | 41.50 | 39.30 | 39.50 | 39.50 | -3.42% | 1,406,091 |
| Jul 20, 2025 | 39.50 | 41.50 | 39.40 | 40.90 | 40.90 | 4.60% | 1,761,832 |
| Jul 17, 2025 | 37.90 | 39.40 | 37.90 | 39.10 | 39.10 | 2.36% | 955,909 |
| Jul 16, 2025 | 38.50 | 39.40 | 37.90 | 38.20 | 38.20 | -0.26% | 1,192,357 |
| Jul 15, 2025 | 37.30 | 39.80 | 36.80 | 38.30 | 38.30 | 2.68% | 2,133,628 |
| Jul 14, 2025 | 37.80 | 37.80 | 36.20 | 37.30 | 37.30 | 1.36% | 1,634,390 |
| Jul 13, 2025 | 33.70 | 36.80 | 33.30 | 36.80 | 36.80 | 9.85% | 2,900,196 |
| Jul 10, 2025 | 32.00 | 33.70 | 32.00 | 33.50 | 33.50 | 4.69% | 690,089 |
| Jul 9, 2025 | 31.70 | 32.40 | 31.70 | 32.00 | 32.00 | 0.95% | 447,334 |
| Jul 8, 2025 | 32.00 | 32.10 | 31.20 | 31.70 | 31.70 | -1.25% | 200,930 |
| Jul 7, 2025 | 32.30 | 32.40 | 32.00 | 32.10 | 32.10 | 0.63% | 244,574 |
| Jul 3, 2025 | 32.40 | 32.50 | 31.80 | 31.90 | 31.90 | -1.24% | 165,288 |
| Jul 2, 2025 | 32.50 | 32.80 | 32.10 | 32.30 | 32.30 | - | 174,967 |
| Jun 30, 2025 | 32.00 | 32.50 | 31.90 | 32.30 | 32.30 | 0.62% | 427,244 |
| Jun 29, 2025 | 32.20 | 32.80 | 32.00 | 32.10 | 32.10 | 0.31% | 286,955 |
| Jun 26, 2025 | 32.10 | 32.30 | 31.70 | 32.00 | 32.00 | 0.95% | 418,055 |
| Jun 25, 2025 | 31.10 | 32.00 | 31.10 | 31.70 | 31.70 | 1.93% | 225,522 |
| Jun 24, 2025 | 30.80 | 31.70 | 30.80 | 31.10 | 31.10 | 2.98% | 277,942 |
| Jun 23, 2025 | 30.50 | 30.60 | 29.50 | 30.20 | 30.20 | 0.67% | 164,137 |