Quasem Industries PLC. (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 45.30
-0.40 (-0.88%)
At close: Jul 26, 2026
Quasem Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 44.40 | 44.60 | 43.50 | 43.70 | 43.70 | -0.91% | 1,060,178 |
| Jun 21, 2026 | 43.60 | 44.80 | 43.60 | 44.10 | 44.10 | 1.15% | 767,616 |
| Jun 18, 2026 | 43.60 | 44.10 | 43.50 | 43.60 | 43.60 | -0.23% | 443,418 |
| Jun 17, 2026 | 43.70 | 44.20 | 43.50 | 43.70 | 43.70 | 0.69% | 468,129 |
| Jun 16, 2026 | 43.40 | 44.30 | 43.20 | 43.40 | 43.40 | -1.14% | 665,999 |
| Jun 15, 2026 | 43.70 | 44.50 | 43.50 | 43.90 | 43.90 | 1.39% | 862,581 |
| Jun 14, 2026 | 43.10 | 43.90 | 43.00 | 43.30 | 43.30 | 0.46% | 729,213 |
| Jun 11, 2026 | 43.70 | 44.10 | 43.00 | 43.10 | 43.10 | -0.92% | 915,443 |
| Jun 10, 2026 | 44.30 | 45.00 | 43.40 | 43.50 | 43.50 | -1.58% | 982,958 |
| Jun 9, 2026 | 44.20 | 45.20 | 43.70 | 44.20 | 44.20 | 1.84% | 1,031,105 |
| Jun 8, 2026 | 43.40 | 45.30 | 43.00 | 43.40 | 43.40 | -3.98% | 1,733,629 |
| Jun 7, 2026 | 46.70 | 47.00 | 44.90 | 45.20 | 45.20 | -2.16% | 1,507,499 |
| Jun 4, 2026 | 44.00 | 47.90 | 43.90 | 46.20 | 46.20 | 5.24% | 4,259,044 |
| Jun 3, 2026 | 44.50 | 44.50 | 43.80 | 43.90 | 43.90 | -0.68% | 1,447,247 |
| Jun 2, 2026 | 44.90 | 45.00 | 43.90 | 44.20 | 44.20 | -0.67% | 1,874,807 |
| Jun 1, 2026 | 43.30 | 44.70 | 43.30 | 44.50 | 44.50 | 3.49% | 1,522,774 |
| May 24, 2026 | 43.00 | 43.70 | 42.50 | 43.00 | 43.00 | - | 1,153,695 |
| May 23, 2026 | 43.90 | 44.10 | 42.80 | 43.00 | 43.00 | -2.05% | 1,088,855 |
| May 21, 2026 | 42.10 | 44.40 | 42.10 | 43.90 | 43.90 | 3.05% | 2,190,124 |
| May 20, 2026 | 42.60 | 43.40 | 41.40 | 42.60 | 42.60 | 2.40% | 1,964,068 |
| May 19, 2026 | 41.60 | 42.00 | 41.30 | 41.60 | 41.60 | -0.72% | 658,035 |
| May 18, 2026 | 41.90 | 42.80 | 41.40 | 41.90 | 41.90 | 1.95% | 3,008,561 |
| May 17, 2026 | 40.30 | 41.40 | 40.20 | 41.10 | 41.10 | 2.49% | 1,085,095 |
| May 14, 2026 | 39.50 | 40.30 | 39.40 | 40.10 | 40.10 | 1.78% | 485,607 |
| May 13, 2026 | 39.90 | 39.90 | 39.30 | 39.40 | 39.40 | -0.51% | 439,962 |
| May 12, 2026 | 39.60 | 40.30 | 39.40 | 39.60 | 39.60 | -0.75% | 584,026 |
| May 11, 2026 | 39.90 | 40.10 | 39.20 | 39.90 | 39.90 | 1.27% | 505,142 |
| May 10, 2026 | 40.20 | 40.20 | 39.10 | 39.40 | 39.40 | -0.76% | 370,541 |