Queen South Textile Mills Limited (DSE:QUEENSOUTH)
Bangladesh · Delayed Price · Currency is BDT 15.70
-0.80 (-4.85%)
At close: Sep 3, 2026
Queen South Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.70 | 16.70 | 15.50 | 15.70 | 15.70 | -4.85% | 2,049,425 |
| Sep 2, 2026 | 15.90 | 16.80 | 15.90 | 16.50 | 16.50 | 4.43% | 2,638,249 |
| Sep 1, 2026 | 15.60 | 16.00 | 15.60 | 15.80 | 15.80 | 1.94% | 783,986 |
| Aug 31, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | - | 873,283 |
| Aug 30, 2026 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 0.65% | 1,090,647 |
| Aug 27, 2026 | 15.40 | 15.90 | 15.30 | 15.40 | 15.40 | 0.65% | 1,505,679 |
| Aug 25, 2026 | 15.30 | 15.70 | 15.00 | 15.30 | 15.30 | 0.66% | 752,591 |
| Aug 24, 2026 | 15.70 | 15.80 | 15.10 | 15.20 | 15.20 | -2.56% | 1,310,337 |
| Aug 23, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | -4.29% | 1,545,880 |
| Aug 20, 2026 | 16.30 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 1,477,109 |
| Aug 19, 2026 | 16.80 | 17.10 | 16.20 | 16.50 | 16.50 | -1.20% | 1,443,196 |
| Aug 18, 2026 | 17.00 | 17.60 | 16.50 | 16.70 | 16.70 | -1.18% | 1,784,022 |
| Aug 17, 2026 | 16.90 | 18.10 | 16.50 | 16.90 | 16.90 | -5.59% | 2,466,227 |
| Aug 16, 2026 | 18.70 | 18.70 | 17.70 | 17.90 | 17.90 | -3.24% | 2,825,601 |
| Aug 13, 2026 | 19.00 | 19.30 | 18.40 | 18.50 | 18.50 | -2.63% | 3,262,529 |
| Aug 12, 2026 | 18.20 | 19.20 | 18.00 | 19.00 | 19.00 | 4.40% | 7,100,922 |
| Aug 11, 2026 | 18.20 | 18.80 | 18.10 | 18.20 | 18.20 | -1.09% | 3,173,991 |
| Aug 10, 2026 | 18.30 | 18.60 | 18.00 | 18.40 | 18.40 | 1.66% | 3,093,193 |
| Aug 9, 2026 | 18.90 | 19.20 | 18.00 | 18.10 | 18.10 | -3.72% | 3,290,556 |
| Aug 6, 2026 | 18.80 | 20.10 | 18.60 | 18.80 | 18.80 | -5.53% | 5,988,739 |
| Aug 4, 2026 | 19.90 | 20.50 | 18.90 | 19.90 | 19.90 | 3.65% | 7,142,469 |
| Aug 3, 2026 | 19.70 | 21.10 | 18.90 | 19.20 | 19.20 | -1.03% | 11,324,533 |
| Aug 2, 2026 | 17.80 | 19.40 | 17.50 | 19.40 | 19.40 | 9.60% | 9,258,198 |
| Jul 30, 2026 | 17.80 | 18.10 | 17.50 | 17.70 | 17.70 | -0.56% | 4,417,736 |
| Jul 29, 2026 | 18.70 | 18.90 | 17.70 | 17.80 | 17.80 | -4.30% | 7,192,497 |
| Jul 28, 2026 | 17.60 | 19.00 | 17.30 | 18.60 | 18.60 | 6.90% | 8,882,233 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | -2.79% | 8,134,536 |
| Jul 26, 2026 | 17.50 | 18.30 | 17.50 | 17.90 | 17.90 | 2.29% | 7,269,318 |
| Jul 23, 2026 | 17.40 | 18.00 | 17.00 | 17.50 | 17.50 | - | 9,194,729 |
| Jul 22, 2026 | 17.70 | 18.40 | 17.40 | 17.50 | 17.50 | 0.57% | 8,585,515 |
| Jul 21, 2026 | 16.10 | 17.40 | 16.10 | 17.40 | 17.40 | 9.43% | 14,580,091 |
| Jul 20, 2026 | 15.80 | 16.10 | 15.60 | 15.90 | 15.90 | 1.27% | 1,103,112 |
| Jul 19, 2026 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 851,861 |
| Jul 16, 2026 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | - | 1,231,453 |
| Jul 15, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -2.47% | 1,236,179 |
| Jul 14, 2026 | 16.00 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 2,405,006 |
| Jul 13, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 1,753,264 |
| Jul 12, 2026 | 16.60 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 2,484,129 |
| Jul 9, 2026 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | - | 2,098,254 |
| Jul 8, 2026 | 16.30 | 16.80 | 16.20 | 16.40 | 16.40 | 1.23% | 4,272,100 |
| Jul 7, 2026 | 16.10 | 16.30 | 15.70 | 16.20 | 16.20 | 0.62% | 3,143,481 |
| Jul 6, 2026 | 16.50 | 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 | 15.20 | 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 |