Quasem Industries Limited (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 38.40
-0.50 (-1.29%)
At close: Jul 31, 2025
Quasem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 30.60 | 31.00 | 29.90 | 30.00 | 30.00 | -2.91% | 159,759 |
| Jun 19, 2025 | 31.30 | 31.60 | 30.70 | 30.90 | 30.90 | -1.59% | 266,453 |
| Jun 18, 2025 | 31.50 | 31.70 | 31.20 | 31.40 | 31.40 | -0.32% | 119,775 |
| Jun 17, 2025 | 32.10 | 32.10 | 31.30 | 31.50 | 31.50 | -2.48% | 104,956 |
| Jun 16, 2025 | 32.00 | 32.40 | 31.90 | 32.30 | 32.30 | 1.25% | 129,737 |
| Jun 15, 2025 | 30.80 | 32.10 | 30.70 | 31.90 | 31.90 | 1.59% | 138,108 |
| Jun 4, 2025 | 31.40 | 31.50 | 31.20 | 31.40 | 31.40 | 0.96% | 34,301 |
| Jun 3, 2025 | 31.40 | 31.60 | 31.00 | 31.10 | 31.10 | -0.64% | 109,157 |
| Jun 2, 2025 | 31.70 | 31.90 | 31.00 | 31.30 | 31.30 | -0.32% | 106,391 |
| Jun 1, 2025 | 31.90 | 32.00 | 31.30 | 31.40 | 31.40 | -0.95% | 109,677 |
| May 29, 2025 | 31.60 | 32.30 | 30.70 | 31.70 | 31.70 | 2.59% | 112,337 |
| May 28, 2025 | 31.60 | 31.90 | 30.10 | 30.90 | 30.90 | -2.52% | 233,500 |
| May 27, 2025 | 31.90 | 32.20 | 31.60 | 31.70 | 31.70 | 0.63% | 89,410 |
| May 26, 2025 | 32.40 | 32.50 | 31.30 | 31.50 | 31.50 | -1.87% | 231,126 |
| May 25, 2025 | 32.70 | 32.80 | 32.00 | 32.10 | 32.10 | -1.53% | 246,510 |
| May 24, 2025 | 33.40 | 33.40 | 32.40 | 32.60 | 32.60 | -1.51% | 154,578 |
| May 22, 2025 | 33.50 | 33.70 | 33.00 | 33.10 | 33.10 | -1.19% | 226,722 |
| May 21, 2025 | 33.70 | 34.40 | 33.40 | 33.50 | 33.50 | - | 387,084 |
| May 20, 2025 | 33.30 | 33.80 | 32.80 | 33.50 | 33.50 | 1.52% | 267,581 |
| May 19, 2025 | 33.50 | 33.60 | 32.60 | 33.00 | 33.00 | -1.49% | 163,468 |
| May 18, 2025 | 33.50 | 33.80 | 33.20 | 33.50 | 33.50 | 1.52% | 245,044 |
| May 15, 2025 | 33.60 | 33.70 | 32.90 | 33.00 | 33.00 | -0.60% | 125,726 |
| May 14, 2025 | 33.20 | 33.70 | 32.90 | 33.20 | 33.20 | -0.90% | 270,237 |