Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 54.70
+0.80 (1.48%)
At close: Oct 13, 2025
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 54.60 | 54.60 | 53.80 | 54.30 | 54.30 | -0.37% | 110,231 |
| Aug 20, 2025 | 55.20 | 55.60 | 54.40 | 54.50 | 54.50 | -1.27% | 207,485 |
| Aug 19, 2025 | 55.80 | 55.80 | 54.60 | 55.20 | 55.20 | -0.36% | 372,591 |
| Aug 18, 2025 | 55.80 | 55.80 | 54.60 | 55.40 | 55.40 | -0.72% | 179,971 |
| Aug 17, 2025 | 52.60 | 56.00 | 52.50 | 55.80 | 55.80 | 6.49% | 441,374 |
| Aug 14, 2025 | 53.80 | 53.90 | 52.00 | 52.40 | 52.40 | -1.13% | 214,152 |
| Aug 13, 2025 | 53.30 | 53.80 | 52.80 | 53.00 | 53.00 | -0.19% | 103,565 |
| Aug 12, 2025 | 54.40 | 54.60 | 53.00 | 53.10 | 53.10 | -2.39% | 128,439 |
| 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 |