Quasem Industries PLC. (DSE:QUASEMIND)
Bangladesh · Delayed Price · Currency is BDT 43.00
0.00 (0.00%)
At close: May 24, 2026
Quasem Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 39.70 | 40.60 | 39.60 | 39.70 | 39.70 | -1.24% | 600,926 |
| May 6, 2026 | 40.20 | 40.80 | 40.10 | 40.20 | 40.20 | -0.99% | 547,400 |
| May 5, 2026 | 40.60 | 41.40 | 40.50 | 40.60 | 40.60 | -0.73% | 603,463 |
| May 4, 2026 | 40.20 | 41.30 | 40.00 | 40.90 | 40.90 | 2.76% | 771,468 |
| May 3, 2026 | 40.40 | 40.40 | 39.60 | 39.80 | 39.80 | 0.25% | 402,874 |
| Apr 30, 2026 | 39.70 | 40.20 | 39.50 | 39.70 | 39.70 | - | 294,808 |
| Apr 29, 2026 | 39.70 | 40.10 | 39.40 | 39.70 | 39.70 | 0.76% | 338,506 |
| Apr 28, 2026 | 40.20 | 40.30 | 39.20 | 39.40 | 39.40 | -1.99% | 578,835 |
| Apr 27, 2026 | 41.00 | 41.30 | 39.90 | 40.20 | 40.20 | -1.71% | 665,683 |
| Apr 26, 2026 | 40.70 | 41.50 | 40.60 | 40.90 | 40.90 | 0.74% | 690,330 |
| Apr 23, 2026 | 40.60 | 41.20 | 40.40 | 40.60 | 40.60 | -1.69% | 988,797 |
| Apr 22, 2026 | 42.40 | 42.80 | 41.00 | 41.30 | 41.30 | -2.13% | 1,339,975 |
| Apr 21, 2026 | 41.80 | 42.40 | 41.50 | 42.20 | 42.20 | 1.69% | 1,460,076 |
| Apr 20, 2026 | 41.50 | 42.40 | 41.00 | 41.50 | 41.50 | 1.47% | 1,375,121 |
| Apr 19, 2026 | 40.60 | 41.40 | 40.10 | 40.90 | 40.90 | 0.99% | 1,024,197 |
| Apr 16, 2026 | 40.50 | 42.00 | 40.20 | 40.50 | 40.50 | -2.88% | 1,077,255 |
| Apr 15, 2026 | 41.70 | 41.90 | 40.80 | 41.70 | 41.70 | 2.71% | 1,740,002 |
| Apr 13, 2026 | 40.60 | 40.90 | 39.60 | 40.60 | 40.60 | 2.53% | 1,041,167 |
| Apr 12, 2026 | 39.80 | 40.00 | 39.00 | 39.60 | 39.60 | -0.50% | 919,752 |
| Apr 9, 2026 | 40.00 | 41.00 | 39.60 | 39.80 | 39.80 | -1.73% | 675,044 |
| Apr 8, 2026 | 39.60 | 41.30 | 39.60 | 40.50 | 40.50 | 3.85% | 1,890,248 |
| Apr 7, 2026 | 38.40 | 39.50 | 38.10 | 39.00 | 39.00 | 2.09% | 532,138 |
| Apr 6, 2026 | 38.60 | 39.00 | 38.00 | 38.20 | 38.20 | -0.78% | 320,959 |
| Apr 5, 2026 | 39.80 | 39.80 | 38.30 | 38.50 | 38.50 | -3.27% | 455,712 |
| Apr 2, 2026 | 39.30 | 40.50 | 39.30 | 39.80 | 39.80 | 1.53% | 1,117,353 |
| Apr 1, 2026 | 39.30 | 39.40 | 38.70 | 39.20 | 39.20 | 1.29% | 601,998 |
| Mar 31, 2026 | 38.70 | 39.50 | 38.50 | 38.70 | 38.70 | -0.26% | 400,027 |
| Mar 30, 2026 | 39.70 | 40.00 | 38.60 | 38.80 | 38.80 | -2.02% | 605,441 |
| Mar 29, 2026 | 40.60 | 40.60 | 39.40 | 39.60 | 39.60 | -1.74% | 339,509 |
| Mar 25, 2026 | 39.90 | 40.70 | 39.80 | 40.30 | 40.30 | 1.00% | 744,183 |
| Mar 24, 2026 | 38.40 | 40.20 | 37.90 | 39.90 | 39.90 | 3.64% | 559,474 |
| Mar 16, 2026 | 38.40 | 38.80 | 38.00 | 38.50 | 38.50 | 0.52% | 270,929 |
| Mar 15, 2026 | 39.60 | 39.80 | 38.00 | 38.30 | 38.30 | -2.79% | 387,578 |
| Mar 12, 2026 | 38.70 | 39.70 | 38.40 | 39.40 | 39.40 | 2.07% | 306,625 |
| Mar 11, 2026 | 38.70 | 38.90 | 37.60 | 38.60 | 38.60 | 1.31% | 220,165 |
| Mar 10, 2026 | 37.00 | 38.20 | 37.00 | 38.10 | 38.10 | 2.97% | 260,702 |
| Mar 9, 2026 | 37.00 | 37.20 | 35.50 | 37.00 | 37.00 | 2.21% | 189,906 |
| Mar 8, 2026 | 37.80 | 37.80 | 35.70 | 36.20 | 36.20 | -3.47% | 238,004 |