Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 49.80
+0.70 (1.43%)
At close: Feb 10, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 49.80 | 50.70 | 49.10 | 49.80 | 49.80 | 1.43% | 94,623 |
| Feb 9, 2026 | 49.10 | 49.40 | 48.50 | 49.10 | 49.10 | - | 22,828 |
| Feb 8, 2026 | 48.50 | 49.20 | 48.50 | 49.10 | 49.10 | 0.20% | 11,633 |
| Feb 5, 2026 | 48.50 | 49.20 | 48.00 | 49.00 | 49.00 | 1.45% | 40,466 |
| Feb 3, 2026 | 48.30 | 48.50 | 48.00 | 48.30 | 48.30 | -0.21% | 76,392 |
| Feb 2, 2026 | 48.40 | 48.60 | 47.50 | 48.40 | 48.40 | 1.04% | 92,890 |
| Feb 1, 2026 | 49.60 | 49.60 | 45.10 | 47.90 | 47.90 | -4.20% | 242,180 |
| Jan 29, 2026 | 50.00 | 50.30 | 49.40 | 50.00 | 50.00 | - | 72,559 |
| Jan 28, 2026 | 50.10 | 50.30 | 49.80 | 50.00 | 50.00 | -0.20% | 27,438 |
| Jan 27, 2026 | 49.80 | 50.20 | 49.80 | 50.10 | 50.10 | 0.60% | 31,380 |
| Jan 26, 2026 | 50.00 | 50.90 | 49.70 | 49.80 | 49.80 | - | 47,438 |
| Jan 25, 2026 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | -0.80% | 49,032 |
| 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 |