Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 50.20
+0.30 (0.60%)
At close: Jan 22, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.20 | 50.60 | 49.90 | 50.20 | 50.20 | 0.60% | 64,503 |
| Jan 21, 2026 | 49.90 | 50.00 | 49.50 | 49.90 | 49.90 | -0.40% | 72,455 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.80 | 50.10 | 50.10 | 0.20% | 97,228 |
| Jan 19, 2026 | 49.60 | 50.40 | 49.10 | 50.00 | 50.00 | 0.60% | 79,418 |
| Jan 18, 2026 | 50.00 | 50.00 | 49.00 | 49.70 | 49.70 | 1.02% | 63,410 |
| Jan 15, 2026 | 49.20 | 49.40 | 48.60 | 49.20 | 49.20 | 0.41% | 27,233 |
| Jan 14, 2026 | 49.00 | 49.10 | 48.70 | 49.00 | 49.00 | -0.20% | 53,967 |
| Jan 13, 2026 | 48.80 | 49.20 | 48.70 | 49.10 | 49.10 | 0.20% | 26,620 |
| Jan 12, 2026 | 49.00 | 49.30 | 48.60 | 49.00 | 49.00 | - | 58,935 |
| Jan 11, 2026 | 49.30 | 49.30 | 48.70 | 49.00 | 49.00 | -0.20% | 79,717 |
| Jan 8, 2026 | 48.50 | 49.60 | 48.50 | 49.10 | 49.10 | -0.20% | 14,261 |
| Jan 7, 2026 | 49.20 | 49.30 | 48.50 | 49.20 | 49.20 | 0.20% | 68,234 |
| Jan 6, 2026 | 49.10 | 49.70 | 48.30 | 49.10 | 49.10 | 0.41% | 36,608 |
| Jan 5, 2026 | 48.50 | 49.10 | 46.00 | 48.90 | 48.90 | - | 57,511 |
| Jan 4, 2026 | 49.50 | 49.50 | 48.50 | 48.90 | 48.90 | -0.41% | 30,406 |
| Jan 1, 2026 | 48.50 | 49.20 | 48.50 | 49.10 | 49.10 | 1.24% | 4,211 |
| Dec 30, 2025 | 48.50 | 49.00 | 48.30 | 48.50 | 48.50 | -1.02% | 53,135 |
| Dec 29, 2025 | 49.80 | 49.80 | 48.90 | 49.00 | 49.00 | -0.61% | 43,318 |
| Dec 28, 2025 | 49.10 | 49.90 | 49.10 | 49.30 | 49.30 | 0.61% | 39,036 |
| Dec 24, 2025 | 48.50 | 49.20 | 48.10 | 49.00 | 49.00 | 1.03% | 3,670 |
| Dec 23, 2025 | 48.70 | 49.00 | 48.50 | 48.50 | 48.50 | - | 52,925 |
| Dec 22, 2025 | 49.10 | 49.70 | 48.40 | 48.50 | 48.50 | -1.02% | 76,637 |
| Dec 21, 2025 | 49.20 | 49.30 | 48.80 | 49.00 | 49.00 | -0.41% | 19,962 |
| Dec 18, 2025 | 49.20 | 50.00 | 48.80 | 49.20 | 49.20 | 1.03% | 36,081 |
| Dec 17, 2025 | 49.00 | 49.60 | 48.50 | 48.70 | 48.70 | -0.81% | 73,312 |
| Dec 15, 2025 | 49.50 | 49.50 | 48.90 | 49.10 | 49.10 | -0.20% | 40,022 |
| Dec 14, 2025 | 49.50 | 49.50 | 48.80 | 49.20 | 49.20 | -0.20% | 70,322 |
| Dec 11, 2025 | 49.30 | 49.50 | 48.70 | 49.30 | 49.30 | -0.40% | 30,081 |
| Dec 10, 2025 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | -0.60% | 85,514 |
| Dec 9, 2025 | 49.20 | 49.90 | 48.90 | 49.80 | 49.80 | 1.43% | 32,947 |
| Dec 8, 2025 | 49.40 | 49.40 | 49.00 | 49.10 | 49.10 | 0.61% | 16,836 |
| Dec 7, 2025 | 49.50 | 49.50 | 48.50 | 48.80 | 48.80 | - | 6,653 |
| Dec 4, 2025 | 48.80 | 49.90 | 48.80 | 48.80 | 48.80 | -1.41% | 24,069 |
| Dec 3, 2025 | 49.50 | 49.90 | 49.20 | 49.50 | 49.50 | -0.60% | 27,058 |
| Dec 2, 2025 | 49.80 | 50.00 | 48.50 | 49.80 | 49.80 | 1.22% | 55,659 |
| Dec 1, 2025 | 49.20 | 50.00 | 49.00 | 49.20 | 49.20 | -0.81% | 21,771 |
| Nov 30, 2025 | 49.30 | 50.30 | 49.30 | 49.60 | 49.60 | -0.60% | 35,796 |
| Nov 27, 2025 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | - | 47,001 |
| Nov 26, 2025 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | - | 88,117 |
| Nov 25, 2025 | 49.30 | 50.40 | 49.30 | 49.90 | 49.90 | 1.84% | 134,594 |
| Nov 24, 2025 | 49.00 | 49.40 | 48.10 | 49.00 | 49.00 | 1.45% | 78,341 |
| Nov 23, 2025 | 48.50 | 48.80 | 48.00 | 48.30 | 48.30 | -0.41% | 21,127 |
| Nov 20, 2025 | 48.90 | 48.90 | 48.00 | 48.50 | 48.50 | 0.41% | 29,451 |
| Nov 19, 2025 | 49.00 | 49.00 | 48.00 | 48.30 | 48.30 | -1.23% | 89,917 |
| Nov 18, 2025 | 49.50 | 49.50 | 48.40 | 48.90 | 48.90 | 1.66% | 59,862 |
| Nov 17, 2025 | 48.00 | 51.00 | 45.10 | 48.10 | 48.10 | -3.41% | 140,413 |
| Nov 13, 2025 | 52.00 | 52.70 | 48.50 | 49.80 | 46.60 | -4.96% | 128,629 |
| Nov 12, 2025 | 53.00 | 53.00 | 51.80 | 52.40 | 49.03 | -0.57% | 54,632 |
| Nov 11, 2025 | 52.70 | 53.00 | 52.40 | 52.70 | 49.31 | - | 30,707 |
| Nov 10, 2025 | 53.00 | 54.00 | 51.90 | 52.70 | 49.31 | -0.57% | 38,896 |