Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 54.40
-0.10 (-0.18%)
At close: Aug 11, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 54.50 | 55.20 | 53.10 | 54.40 | 54.40 | -0.18% | 100,909 |
| Aug 10, 2025 | 54.00 | 55.40 | 53.90 | 54.50 | 54.50 | 0.93% | 340,075 |
| Aug 7, 2025 | 56.00 | 56.00 | 53.40 | 54.00 | 54.00 | -2.00% | 190,587 |
| Aug 6, 2025 | 55.50 | 56.30 | 54.80 | 55.10 | 55.10 | 0.18% | 190,965 |
| Aug 4, 2025 | 56.00 | 56.90 | 54.90 | 55.00 | 55.00 | -2.48% | 246,965 |
| Aug 3, 2025 | 54.90 | 57.80 | 54.90 | 56.40 | 56.40 | 5.62% | 597,416 |
| Jul 31, 2025 | 54.00 | 54.40 | 52.70 | 53.40 | 53.40 | -0.37% | 204,149 |
| Jul 30, 2025 | 52.10 | 53.70 | 51.50 | 53.60 | 53.60 | 2.29% | 362,005 |
| Jul 29, 2025 | 52.40 | 53.00 | 52.20 | 52.40 | 52.40 | 0.38% | 256,831 |
| Jul 28, 2025 | 50.60 | 52.50 | 50.60 | 52.20 | 52.20 | 3.37% | 473,780 |
| Jul 27, 2025 | 49.60 | 51.50 | 49.60 | 50.50 | 50.50 | 1.81% | 207,386 |
| Jul 24, 2025 | 49.40 | 49.80 | 49.10 | 49.60 | 49.60 | 0.61% | 146,755 |
| Jul 23, 2025 | 49.00 | 49.60 | 48.80 | 49.30 | 49.30 | 0.20% | 126,853 |
| Jul 22, 2025 | 49.00 | 49.40 | 48.70 | 49.20 | 49.20 | - | 51,394 |
| Jul 21, 2025 | 49.30 | 49.80 | 49.10 | 49.20 | 49.20 | -0.40% | 100,456 |
| Jul 20, 2025 | 49.10 | 49.60 | 48.70 | 49.40 | 49.40 | 1.44% | 143,494 |
| Jul 17, 2025 | 49.10 | 49.10 | 48.30 | 48.70 | 48.70 | -0.41% | 71,842 |
| Jul 16, 2025 | 49.20 | 49.20 | 48.10 | 48.90 | 48.90 | -0.20% | 138,572 |
| Jul 15, 2025 | 48.70 | 49.10 | 48.50 | 49.00 | 49.00 | 0.41% | 32,351 |
| Jul 14, 2025 | 48.30 | 49.00 | 48.30 | 48.80 | 48.80 | 0.21% | 35,550 |
| Jul 13, 2025 | 49.10 | 49.10 | 48.30 | 48.70 | 48.70 | -0.81% | 26,057 |
| Jul 10, 2025 | 48.40 | 49.40 | 48.40 | 49.10 | 49.10 | 1.66% | 80,725 |
| Jul 9, 2025 | 48.50 | 48.60 | 48.20 | 48.30 | 48.30 | 0.21% | 52,047 |
| Jul 8, 2025 | 48.50 | 48.50 | 48.00 | 48.20 | 48.20 | -0.62% | 56,182 |
| Jul 7, 2025 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | - | 196,291 |
| Jul 3, 2025 | 48.60 | 48.70 | 48.30 | 48.50 | 48.50 | -0.21% | 85,212 |
| Jul 2, 2025 | 48.00 | 48.80 | 48.00 | 48.60 | 48.60 | -0.61% | 54,581 |
| Jun 30, 2025 | 48.20 | 49.00 | 48.20 | 48.90 | 48.90 | 1.45% | 40,001 |
| Jun 29, 2025 | 49.90 | 49.90 | 47.10 | 48.20 | 48.20 | -1.03% | 96,068 |
| Jun 26, 2025 | 48.80 | 49.00 | 48.30 | 48.70 | 48.70 | -0.20% | 74,406 |
| Jun 25, 2025 | 48.30 | 48.90 | 48.10 | 48.80 | 48.80 | 1.46% | 45,417 |
| Jun 24, 2025 | 47.80 | 49.00 | 47.80 | 48.10 | 48.10 | 0.63% | 15,690 |
| Jun 23, 2025 | 47.90 | 47.90 | 47.30 | 47.80 | 47.80 | 0.84% | 10,722 |
| Jun 22, 2025 | 47.50 | 47.50 | 46.50 | 47.40 | 47.40 | -1.25% | 22,009 |
| Jun 19, 2025 | 48.00 | 48.20 | 47.50 | 48.00 | 48.00 | 0.21% | 33,499 |
| Jun 18, 2025 | 46.30 | 48.10 | 46.00 | 47.90 | 47.90 | - | 14,257 |
| Jun 17, 2025 | 47.80 | 48.00 | 47.60 | 47.90 | 47.90 | 0.63% | 33,629 |
| Jun 16, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.28% | 19,790 |
| Jun 15, 2025 | 46.90 | 47.20 | 46.70 | 47.00 | 47.00 | 1.95% | 13,519 |
| Jun 4, 2025 | 46.40 | 46.90 | 45.90 | 46.10 | 46.10 | 0.44% | 39,495 |
| Jun 3, 2025 | 47.00 | 47.00 | 45.80 | 45.90 | 45.90 | -1.08% | 52,722 |
| Jun 2, 2025 | 46.40 | 47.60 | 46.00 | 46.40 | 46.40 | -0.64% | 42,957 |
| Jun 1, 2025 | 46.10 | 47.00 | 46.10 | 46.70 | 46.70 | 0.86% | 40,800 |
| May 29, 2025 | 46.40 | 46.80 | 46.10 | 46.30 | 46.30 | -0.43% | 108,586 |
| May 28, 2025 | 46.30 | 47.40 | 46.20 | 46.50 | 46.50 | -0.21% | 49,056 |
| May 27, 2025 | 47.40 | 48.50 | 46.40 | 46.60 | 46.60 | -1.69% | 33,446 |
| May 26, 2025 | 47.80 | 47.90 | 47.30 | 47.40 | 47.40 | -0.84% | 7,587 |
| May 25, 2025 | 47.90 | 48.20 | 47.70 | 47.80 | 47.80 | -0.21% | 8,642 |
| May 24, 2025 | 48.70 | 48.70 | 47.80 | 47.90 | 47.90 | - | 23,062 |
| May 22, 2025 | 48.80 | 48.80 | 47.80 | 47.90 | 47.90 | -1.44% | 11,594 |