Queen South Textile Mills Limited (DSE:QUEENSOUTH)
Bangladesh · Delayed Price · Currency is BDT 16.10
-0.40 (-2.42%)
At close: Jul 6, 2026
Queen South Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 16.10 | 16.80 | 16.00 | 16.10 | 16.10 | -2.42% | 4,843,892 |
| Jul 5, 2026 | 16.30 | 16.80 | 16.10 | 16.50 | 16.50 | 1.23% | 5,173,955 |
| Jul 2, 2026 | 15.60 | 16.60 | 15.40 | 16.30 | 16.30 | 5.16% | 5,338,037 |
| Jun 30, 2026 | 15.10 | 15.60 | 15.10 | 15.50 | 15.50 | 3.33% | 2,869,111 |
| Jun 29, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 1,551,206 |
| Jun 28, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | - | 1,966,816 |
| Jun 25, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 1,528,225 |
| Jun 24, 2026 | 14.90 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 2,489,937 |
| Jun 23, 2026 | 14.40 | 14.80 | 14.30 | 14.70 | 14.70 | 2.08% | 1,405,878 |
| Jun 22, 2026 | 14.50 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 1,482,220 |
| Jun 21, 2026 | 14.80 | 14.90 | 14.40 | 14.50 | 14.50 | -2.03% | 2,202,033 |
| Jun 18, 2026 | 15.30 | 15.30 | 14.60 | 14.80 | 14.80 | -1.99% | 2,595,581 |
| Jun 17, 2026 | 15.10 | 15.60 | 14.80 | 15.10 | 15.10 | 2.03% | 4,711,463 |
| Jun 16, 2026 | 14.30 | 14.90 | 14.30 | 14.80 | 14.80 | 2.78% | 2,950,024 |
| Jun 15, 2026 | 14.40 | 14.90 | 14.20 | 14.40 | 14.40 | 1.41% | 3,595,795 |
| Jun 14, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -0.70% | 2,580,869 |
| Jun 11, 2026 | 14.00 | 14.80 | 14.00 | 14.30 | 14.30 | 2.14% | 3,902,701 |
| Jun 10, 2026 | 13.90 | 14.10 | 13.60 | 14.00 | 14.00 | 0.72% | 2,813,186 |
| Jun 9, 2026 | 13.40 | 14.30 | 13.10 | 13.90 | 13.90 | 3.73% | 3,782,280 |
| Jun 8, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -0.74% | 1,939,579 |
| Jun 7, 2026 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | -0.74% | 2,692,578 |
| Jun 4, 2026 | 13.60 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 2,256,748 |
| Jun 3, 2026 | 13.50 | 13.80 | 13.30 | 13.50 | 13.50 | 1.50% | 3,724,011 |
| Jun 2, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | -0.75% | 3,083,169 |
| Jun 1, 2026 | 13.00 | 13.60 | 12.70 | 13.40 | 13.40 | 4.69% | 2,931,179 |
| May 24, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 963,919 |
| May 23, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | - | 1,180,164 |
| May 21, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 1,097,486 |
| May 20, 2026 | 13.10 | 13.20 | 12.50 | 12.60 | 12.60 | -3.08% | 2,302,878 |
| May 19, 2026 | 12.40 | 13.10 | 12.30 | 13.00 | 13.00 | 4.00% | 1,564,399 |
| May 18, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -0.79% | 1,274,659 |
| May 17, 2026 | 13.20 | 13.30 | 12.50 | 12.60 | 12.60 | -5.26% | 2,906,226 |
| May 14, 2026 | 13.30 | 13.90 | 12.90 | 13.30 | 13.30 | 3.10% | 4,635,427 |
| May 13, 2026 | 12.40 | 13.40 | 12.40 | 12.90 | 12.90 | 4.88% | 5,785,890 |
| May 12, 2026 | 12.00 | 12.40 | 11.80 | 12.30 | 12.30 | 3.36% | 888,165 |
| May 11, 2026 | 12.00 | 12.10 | 11.60 | 11.90 | 11.90 | 0.85% | 546,243 |
| May 10, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 1,269,129 |
| May 7, 2026 | 12.30 | 12.70 | 12.20 | 12.30 | 12.30 | - | 914,623 |
| May 6, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 1,772,586 |
| May 5, 2026 | 12.10 | 12.50 | 11.90 | 12.10 | 12.10 | - | 1,083,704 |
| May 4, 2026 | 12.10 | 12.20 | 11.60 | 12.10 | 12.10 | 4.31% | 1,221,721 |
| May 3, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 202,630 |
| Apr 30, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 352,508 |
| Apr 29, 2026 | 11.70 | 11.90 | 11.40 | 11.70 | 11.70 | 2.63% | 454,968 |
| Apr 28, 2026 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 393,814 |
| Apr 27, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 508,531 |
| Apr 26, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 402,110 |
| Apr 23, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 689,656 |
| Apr 22, 2026 | 12.10 | 12.50 | 11.90 | 12.10 | 12.10 | -0.82% | 1,176,684 |
| Apr 21, 2026 | 12.00 | 12.50 | 11.90 | 12.20 | 12.20 | 3.39% | 1,629,598 |