Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 53.70
-0.80 (-1.47%)
At close: Nov 3, 2025
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 54.20 | 54.40 | 53.60 | 53.70 | 53.70 | -1.47% | 33,524 |
| Nov 2, 2025 | 54.90 | 55.00 | 54.50 | 54.50 | 54.50 | -0.73% | 44,339 |
| Oct 30, 2025 | 54.70 | 55.00 | 54.00 | 54.90 | 54.90 | 0.55% | 52,822 |
| Oct 29, 2025 | 53.70 | 54.60 | 53.70 | 54.60 | 54.60 | 0.92% | 65,284 |
| Oct 28, 2025 | 53.50 | 54.50 | 53.40 | 54.10 | 54.10 | 1.31% | 57,286 |
| Oct 27, 2025 | 53.80 | 53.80 | 53.10 | 53.40 | 53.40 | -0.93% | 67,574 |
| Oct 26, 2025 | 54.30 | 54.60 | 53.80 | 53.90 | 53.90 | -0.74% | 48,443 |
| Oct 23, 2025 | 54.30 | 55.00 | 53.90 | 54.30 | 54.30 | 0.93% | 113,841 |
| Oct 22, 2025 | 54.90 | 54.90 | 53.40 | 53.80 | 53.80 | 0.19% | 147,800 |
| Oct 21, 2025 | 54.90 | 54.90 | 53.40 | 53.70 | 53.70 | -0.74% | 99,906 |
| Oct 20, 2025 | 53.50 | 54.30 | 53.50 | 54.10 | 54.10 | 0.93% | 93,583 |
| Oct 19, 2025 | 54.00 | 54.00 | 53.40 | 53.60 | 53.60 | -0.56% | 39,068 |
| Oct 16, 2025 | 54.50 | 54.50 | 53.10 | 53.90 | 53.90 | 0.56% | 21,289 |
| Oct 15, 2025 | 54.20 | 54.20 | 53.50 | 53.60 | 53.60 | -1.11% | 38,582 |
| Oct 14, 2025 | 54.50 | 54.80 | 53.90 | 54.20 | 54.20 | -0.91% | 74,191 |
| Oct 13, 2025 | 54.50 | 54.80 | 53.90 | 54.70 | 54.70 | 1.48% | 47,947 |
| Oct 12, 2025 | 54.40 | 54.40 | 53.00 | 53.90 | 53.90 | - | 40,272 |
| Oct 9, 2025 | 53.80 | 54.70 | 53.80 | 53.90 | 53.90 | -0.19% | 66,666 |
| Oct 8, 2025 | 55.70 | 55.70 | 53.80 | 54.00 | 54.00 | -1.10% | 72,324 |
| Oct 7, 2025 | 56.50 | 56.50 | 54.40 | 54.60 | 54.60 | -1.62% | 47,877 |
| Oct 6, 2025 | 55.70 | 55.70 | 55.10 | 55.50 | 55.50 | 0.18% | 65,980 |
| Oct 5, 2025 | 55.60 | 55.90 | 55.20 | 55.40 | 55.40 | 0.54% | 78,325 |
| Sep 30, 2025 | 55.60 | 55.90 | 55.00 | 55.10 | 55.10 | -0.54% | 81,052 |
| Sep 29, 2025 | 55.60 | 55.80 | 54.40 | 55.40 | 55.40 | -0.18% | 103,571 |
| Sep 28, 2025 | 56.40 | 56.40 | 55.40 | 55.50 | 55.50 | -0.72% | 73,799 |
| Sep 25, 2025 | 56.40 | 56.60 | 55.60 | 55.90 | 55.90 | 0.18% | 152,894 |
| Sep 24, 2025 | 55.90 | 56.10 | 55.00 | 55.80 | 55.80 | 0.54% | 89,157 |
| Sep 23, 2025 | 55.30 | 56.20 | 55.10 | 55.50 | 55.50 | -0.36% | 69,387 |
| Sep 22, 2025 | 56.50 | 56.50 | 55.30 | 55.70 | 55.70 | -1.59% | 85,859 |
| Sep 21, 2025 | 55.90 | 57.70 | 55.90 | 56.60 | 56.60 | 1.25% | 602,128 |
| Sep 18, 2025 | 54.70 | 56.60 | 54.60 | 55.90 | 55.90 | 1.82% | 296,061 |
| Sep 17, 2025 | 54.50 | 56.10 | 54.20 | 54.90 | 54.90 | 1.48% | 122,573 |
| Sep 16, 2025 | 54.00 | 54.70 | 53.80 | 54.10 | 54.10 | 0.19% | 71,694 |
| Sep 15, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | -0.37% | 75,796 |
| Sep 14, 2025 | 54.70 | 54.90 | 54.10 | 54.20 | 54.20 | -0.73% | 39,615 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.00 | 54.60 | 54.60 | 0.37% | 56,575 |
| Sep 10, 2025 | 54.40 | 55.00 | 54.20 | 54.40 | 54.40 | -0.18% | 111,479 |
| Sep 9, 2025 | 55.50 | 55.90 | 54.20 | 54.50 | 54.50 | -1.80% | 128,024 |
| Sep 8, 2025 | 56.30 | 56.50 | 55.30 | 55.50 | 55.50 | -0.72% | 161,644 |
| Sep 7, 2025 | 55.70 | 56.40 | 55.60 | 55.90 | 55.90 | 0.36% | 208,009 |
| Sep 4, 2025 | 55.80 | 56.00 | 55.60 | 55.70 | 55.70 | -0.71% | 113,682 |
| Sep 3, 2025 | 56.50 | 56.50 | 55.90 | 56.10 | 56.10 | - | 167,443 |
| Sep 2, 2025 | 55.60 | 56.20 | 55.50 | 56.10 | 56.10 | 0.90% | 187,201 |
| Sep 1, 2025 | 56.60 | 56.60 | 55.40 | 55.60 | 55.60 | -1.42% | 307,306 |
| Aug 31, 2025 | 57.50 | 57.50 | 56.00 | 56.40 | 56.40 | -1.05% | 294,235 |
| Aug 28, 2025 | 56.50 | 57.60 | 56.50 | 57.00 | 57.00 | 1.42% | 421,285 |
| Aug 27, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 56.20 | 0.36% | 268,738 |
| Aug 26, 2025 | 55.70 | 56.20 | 55.40 | 56.00 | 56.00 | - | 263,309 |
| Aug 25, 2025 | 56.50 | 56.50 | 55.50 | 56.00 | 56.00 | -0.18% | 211,532 |
| Aug 24, 2025 | 55.00 | 56.80 | 53.70 | 56.10 | 56.10 | 3.31% | 418,439 |