Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 46.10
+0.50 (1.10%)
At close: May 24, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 46.10 | 46.20 | 45.80 | 46.10 | 46.10 | 1.10% | 34,615 |
| May 23, 2026 | 45.80 | 46.40 | 45.50 | 45.60 | 45.60 | -0.44% | 37,353 |
| May 21, 2026 | 45.80 | 46.00 | 45.30 | 45.80 | 45.80 | 0.88% | 40,697 |
| May 20, 2026 | 45.40 | 46.20 | 45.30 | 45.40 | 45.40 | -0.22% | 51,022 |
| May 19, 2026 | 45.50 | 46.40 | 45.20 | 45.50 | 45.50 | - | 37,928 |
| May 18, 2026 | 46.00 | 46.30 | 45.20 | 45.50 | 45.50 | -1.09% | 46,755 |
| May 17, 2026 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | 0.44% | 19,314 |
| May 14, 2026 | 45.80 | 47.00 | 45.70 | 45.80 | 45.80 | -1.29% | 176,580 |
| May 13, 2026 | 46.40 | 47.80 | 46.40 | 46.40 | 46.40 | -0.22% | 42,035 |
| May 12, 2026 | 46.50 | 46.80 | 46.40 | 46.50 | 46.50 | -0.43% | 76,627 |
| May 11, 2026 | 46.50 | 46.80 | 46.50 | 46.70 | 46.70 | 0.43% | 12,464 |
| May 10, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.85% | 24,088 |
| May 7, 2026 | 46.90 | 47.70 | 46.50 | 46.90 | 46.90 | 0.21% | 17,466 |
| May 6, 2026 | 46.80 | 47.50 | 46.70 | 46.80 | 46.80 | 0.65% | 10,671 |
| May 5, 2026 | 46.50 | 47.10 | 46.50 | 46.50 | 46.50 | -0.85% | 30,424 |
| May 4, 2026 | 46.50 | 47.00 | 46.30 | 46.90 | 46.90 | 1.08% | 25,034 |
| May 3, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.22% | 35,934 |
| Apr 30, 2026 | 46.30 | 47.80 | 46.10 | 46.30 | 46.30 | -3.34% | 191,534 |
| Apr 29, 2026 | 47.90 | 48.10 | 47.80 | 47.90 | 47.90 | - | 30,690 |
| Apr 28, 2026 | 47.90 | 48.30 | 47.70 | 47.90 | 47.90 | -0.42% | 16,152 |
| Apr 27, 2026 | 48.40 | 48.60 | 47.80 | 48.10 | 48.10 | -0.62% | 51,403 |
| Apr 26, 2026 | 48.60 | 48.60 | 48.00 | 48.40 | 48.40 | 0.62% | 20,977 |
| Apr 23, 2026 | 48.60 | 48.60 | 48.00 | 48.10 | 48.10 | -0.62% | 17,881 |
| Apr 22, 2026 | 48.30 | 48.50 | 48.00 | 48.40 | 48.40 | 0.21% | 26,994 |
| Apr 21, 2026 | 48.30 | 48.40 | 47.70 | 48.30 | 48.30 | 0.62% | 31,407 |
| Apr 20, 2026 | 48.60 | 48.60 | 47.80 | 48.00 | 48.00 | -0.21% | 17,601 |
| Apr 19, 2026 | 48.00 | 48.40 | 48.00 | 48.10 | 48.10 | -0.41% | 16,587 |
| Apr 16, 2026 | 48.30 | 48.50 | 48.10 | 48.30 | 48.30 | 0.21% | 20,199 |
| Apr 15, 2026 | 48.20 | 48.90 | 48.00 | 48.20 | 48.20 | 0.42% | 29,151 |
| Apr 13, 2026 | 48.00 | 48.30 | 47.70 | 48.00 | 48.00 | 0.42% | 12,106 |
| Apr 12, 2026 | 48.00 | 48.50 | 47.50 | 47.80 | 47.80 | -1.44% | 32,420 |
| Apr 9, 2026 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.62% | 22,679 |
| Apr 8, 2026 | 48.20 | 48.60 | 47.80 | 48.20 | 48.20 | 1.26% | 16,354 |
| Apr 7, 2026 | 47.50 | 47.90 | 47.20 | 47.60 | 47.60 | 0.21% | 3,671 |
| Apr 6, 2026 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | -0.21% | 11,635 |
| Apr 5, 2026 | 48.70 | 48.70 | 47.50 | 47.60 | 47.60 | -1.45% | 15,308 |
| Apr 2, 2026 | 48.00 | 48.50 | 48.00 | 48.30 | 48.30 | - | 25,890 |
| Apr 1, 2026 | 48.30 | 48.50 | 48.00 | 48.30 | 48.30 | 0.62% | 27,245 |
| Mar 31, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 48.00 | -0.83% | 41,888 |
| Mar 30, 2026 | 48.40 | 48.50 | 48.00 | 48.40 | 48.40 | - | 14,593 |
| Mar 29, 2026 | 48.60 | 48.60 | 48.20 | 48.40 | 48.40 | -0.41% | 11,774 |
| Mar 25, 2026 | 48.90 | 48.90 | 47.00 | 48.60 | 48.60 | 0.21% | 91,302 |
| Mar 24, 2026 | 48.50 | 49.10 | 47.80 | 48.50 | 48.50 | -1.02% | 39,145 |
| Mar 16, 2026 | 48.70 | 49.10 | 48.70 | 49.00 | 49.00 | 0.82% | 8,379 |
| Mar 15, 2026 | 48.80 | 48.90 | 48.40 | 48.60 | 48.60 | -0.41% | 13,307 |
| Mar 12, 2026 | 48.80 | 48.90 | 48.70 | 48.80 | 48.80 | 0.21% | 33,801 |
| Mar 11, 2026 | 48.70 | 49.20 | 48.20 | 48.70 | 48.70 | 0.62% | 8,900 |
| Mar 10, 2026 | 48.40 | 48.50 | 47.10 | 48.40 | 48.40 | 2.54% | 31,251 |
| Mar 9, 2026 | 47.20 | 48.00 | 46.70 | 47.20 | 47.20 | 0.21% | 43,428 |
| Mar 8, 2026 | 48.20 | 48.20 | 47.00 | 47.10 | 47.10 | -3.48% | 45,719 |