Quasem Industries PLC. (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 42.20
+0.30 (0.72%)
At close: Sep 3, 2026
Quasem Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.20 | 42.60 | 41.80 | 42.20 | 42.20 | 0.72% | 196,192 |
| Sep 2, 2026 | 41.90 | 42.20 | 41.50 | 41.90 | 41.90 | 0.48% | 94,038 |
| Sep 1, 2026 | 41.70 | 42.40 | 41.60 | 41.70 | 41.70 | 0.48% | 89,319 |
| Aug 31, 2026 | 41.20 | 41.90 | 40.80 | 41.50 | 41.50 | 1.22% | 70,452 |
| Aug 30, 2026 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | -2.15% | 113,123 |
| Aug 27, 2026 | 42.20 | 42.40 | 41.70 | 41.90 | 41.90 | 0.24% | 71,607 |
| Aug 25, 2026 | 42.50 | 42.50 | 41.50 | 41.80 | 41.80 | 0.24% | 130,931 |
| Aug 24, 2026 | 42.30 | 42.50 | 41.50 | 41.70 | 41.70 | -1.42% | 153,129 |
| Aug 23, 2026 | 43.60 | 43.60 | 42.20 | 42.30 | 42.30 | -2.31% | 177,633 |
| Aug 20, 2026 | 43.30 | 43.70 | 43.00 | 43.30 | 43.30 | 0.46% | 112,429 |
| Aug 19, 2026 | 43.10 | 43.60 | 42.00 | 43.10 | 43.10 | 0.47% | 231,909 |
| Aug 18, 2026 | 42.90 | 43.50 | 42.80 | 42.90 | 42.90 | 0.47% | 207,091 |
| Aug 17, 2026 | 42.70 | 43.50 | 42.50 | 42.70 | 42.70 | -1.16% | 256,252 |
| Aug 16, 2026 | 44.70 | 44.70 | 43.00 | 43.20 | 43.20 | -2.92% | 577,278 |
| Aug 13, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -0.22% | 244,687 |
| Aug 12, 2026 | 44.60 | 45.60 | 44.50 | 44.60 | 44.60 | -0.89% | 323,246 |
| Aug 11, 2026 | 45.00 | 45.50 | 44.80 | 45.00 | 45.00 | 0.67% | 348,954 |
| Aug 10, 2026 | 44.80 | 44.90 | 44.20 | 44.70 | 44.70 | 0.68% | 269,712 |
| Aug 9, 2026 | 45.40 | 45.50 | 44.30 | 44.40 | 44.40 | -1.99% | 424,877 |
| Aug 6, 2026 | 46.20 | 46.30 | 45.20 | 45.30 | 45.30 | -1.74% | 418,578 |
| Aug 4, 2026 | 46.50 | 46.80 | 46.00 | 46.10 | 46.10 | -0.43% | 894,908 |
| Aug 3, 2026 | 46.90 | 47.00 | 46.10 | 46.30 | 46.30 | 0.43% | 543,691 |
| Aug 2, 2026 | 46.40 | 46.70 | 46.00 | 46.10 | 46.10 | 0.22% | 668,747 |
| Jul 30, 2026 | 46.00 | 46.20 | 45.30 | 46.00 | 46.00 | - | 566,500 |
| Jul 29, 2026 | 47.00 | 47.50 | 45.80 | 46.00 | 46.00 | -1.08% | 1,096,383 |
| Jul 28, 2026 | 46.00 | 47.00 | 45.80 | 46.50 | 46.50 | 1.97% | 1,326,874 |
| Jul 27, 2026 | 45.30 | 46.10 | 45.30 | 45.60 | 45.60 | 0.66% | 365,949 |
| Jul 26, 2026 | 46.00 | 46.10 | 45.10 | 45.30 | 45.30 | -0.88% | 372,715 |
| Jul 23, 2026 | 46.90 | 46.90 | 45.60 | 45.70 | 45.70 | -2.14% | 562,799 |
| Jul 22, 2026 | 46.70 | 47.30 | 46.30 | 46.70 | 46.70 | 1.30% | 1,875,546 |
| Jul 21, 2026 | 45.10 | 46.30 | 45.10 | 46.10 | 46.10 | 1.54% | 670,270 |
| Jul 20, 2026 | 45.50 | 45.90 | 45.20 | 45.40 | 45.40 | -0.22% | 306,379 |
| Jul 19, 2026 | 50.40 | 50.40 | 45.40 | 45.50 | 45.50 | -0.87% | 455,849 |
| Jul 16, 2026 | 41.50 | 46.30 | 41.50 | 45.90 | 45.90 | 0.22% | 414,915 |
| Jul 15, 2026 | 45.80 | 47.20 | 45.60 | 45.80 | 45.80 | -2.14% | 1,132,016 |
| Jul 14, 2026 | 46.80 | 49.80 | 45.40 | 46.80 | 46.80 | 3.31% | 1,491,177 |
| Jul 13, 2026 | 45.30 | 46.10 | 45.20 | 45.30 | 45.30 | -0.88% | 569,874 |
| Jul 12, 2026 | 46.00 | 46.20 | 45.50 | 45.70 | 45.70 | -0.22% | 972,930 |
| Jul 9, 2026 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | -0.87% | 821,446 |
| Jul 8, 2026 | 46.70 | 47.20 | 46.00 | 46.20 | 46.20 | -1.07% | 886,937 |
| Jul 7, 2026 | 46.50 | 47.40 | 46.50 | 46.70 | 46.70 | 1.08% | 1,416,508 |
| Jul 6, 2026 | 46.20 | 46.70 | 45.80 | 46.20 | 46.20 | 0.87% | 1,123,566 |
| Jul 5, 2026 | 46.10 | 46.40 | 45.60 | 45.80 | 45.80 | -0.43% | 751,461 |
| Jul 2, 2026 | 45.90 | 46.60 | 45.90 | 46.00 | 46.00 | 0.22% | 751,099 |
| Jun 30, 2026 | 45.50 | 46.80 | 45.30 | 45.90 | 45.90 | 1.77% | 1,101,265 |
| Jun 29, 2026 | 45.60 | 45.80 | 44.80 | 45.10 | 45.10 | -0.66% | 800,505 |
| Jun 28, 2026 | 46.10 | 46.20 | 45.30 | 45.40 | 45.40 | -1.09% | 970,378 |
| Jun 25, 2026 | 45.90 | 46.80 | 45.60 | 45.90 | 45.90 | - | 1,186,028 |
| Jun 24, 2026 | 45.90 | 46.60 | 44.80 | 45.90 | 45.90 | 3.38% | 2,812,051 |
| Jun 23, 2026 | 44.00 | 44.70 | 43.30 | 44.40 | 44.40 | 1.60% | 578,151 |