Queen South Textile Mills Limited (DSE:QUEENSOUTH)
Bangladesh · Delayed Price · Currency is BDT 13.40
-0.10 (-0.74%)
At close: Sep 22, 2025
Queen South Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 368,624 |
| Sep 21, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 615,402 |
| Sep 18, 2025 | 13.70 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 578,731 |
| Sep 17, 2025 | 13.70 | 14.10 | 13.60 | 13.70 | 13.70 | 0.74% | 631,060 |
| Sep 16, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 337,463 |
| Sep 15, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 181,841 |
| Sep 14, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.60 | -1.45% | 358,468 |
| Sep 11, 2025 | 13.90 | 14.00 | 13.40 | 13.80 | 13.80 | -0.72% | 713,691 |
| Sep 10, 2025 | 14.30 | 14.50 | 13.80 | 13.90 | 13.90 | -3.47% | 721,994 |
| Sep 9, 2025 | 14.40 | 14.80 | 14.20 | 14.40 | 14.40 | - | 1,581,635 |
| Sep 8, 2025 | 14.20 | 14.80 | 14.20 | 14.40 | 14.40 | 1.41% | 1,452,341 |
| Sep 7, 2025 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 1,050,614 |
| Sep 4, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 915,210 |
| Sep 3, 2025 | 14.30 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 1,007,792 |
| Sep 2, 2025 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 821,416 |
| Sep 1, 2025 | 14.20 | 14.40 | 13.70 | 13.90 | 13.90 | -2.80% | 1,082,664 |
| Aug 31, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 1,156,410 |
| Aug 28, 2025 | 14.40 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 1,142,229 |
| Aug 27, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | 0.71% | 1,418,727 |
| Aug 26, 2025 | 14.20 | 14.50 | 14.00 | 14.10 | 14.10 | 0.71% | 2,085,326 |
| Aug 25, 2025 | 14.20 | 14.40 | 13.90 | 14.00 | 14.00 | -0.71% | 1,501,051 |
| Aug 24, 2025 | 13.60 | 14.30 | 13.50 | 14.10 | 14.10 | 4.44% | 2,669,663 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.10 | 13.50 | 13.50 | 0.75% | 868,152 |
| Aug 20, 2025 | 13.80 | 13.90 | 13.30 | 13.40 | 13.40 | -2.90% | 1,117,833 |
| Aug 19, 2025 | 13.30 | 13.90 | 13.20 | 13.80 | 13.80 | 3.76% | 2,079,968 |
| Aug 18, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 3.10% | 1,578,374 |
| Aug 17, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 1.57% | 409,500 |
| Aug 14, 2025 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | - | 371,758 |
| Aug 13, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 422,953 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 286,964 |
| Aug 11, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 617,928 |
| Aug 10, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -0.76% | 481,373 |
| Aug 7, 2025 | 13.20 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 583,601 |
| Aug 6, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 554,796 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 662,264 |
| Aug 3, 2025 | 13.60 | 13.80 | 13.30 | 13.30 | 13.30 | 0.76% | 1,697,257 |
| Jul 31, 2025 | 13.50 | 13.90 | 13.10 | 13.20 | 13.20 | -1.49% | 1,117,235 |
| Jul 30, 2025 | 13.00 | 13.50 | 12.90 | 13.40 | 13.40 | 3.88% | 1,013,365 |
| Jul 29, 2025 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | - | 860,314 |
| Jul 28, 2025 | 12.70 | 13.20 | 12.70 | 12.90 | 12.90 | 3.20% | 1,012,854 |
| Jul 27, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | 384,309 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 702,850 |
| Jul 23, 2025 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 1.59% | 556,357 |
| Jul 22, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 1,026,242 |
| Jul 21, 2025 | 13.10 | 13.20 | 12.60 | 12.80 | 12.80 | -2.29% | 960,698 |
| Jul 20, 2025 | 13.40 | 13.70 | 13.00 | 13.10 | 13.10 | -1.50% | 2,079,096 |
| Jul 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 1,134,196 |
| Jul 16, 2025 | 12.80 | 13.70 | 12.80 | 13.60 | 13.60 | 7.94% | 4,450,818 |
| Jul 15, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.60 | 4.13% | 906,666 |
| Jul 14, 2025 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | - | 432,177 |