Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 49.50
-0.10 (-0.20%)
At close: Sep 3, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 49.50 | 50.90 | 49.20 | 49.50 | 49.50 | -0.20% | 87,422 |
| Sep 2, 2026 | 49.00 | 49.90 | 49.00 | 49.60 | 49.60 | 1.22% | 32,453 |
| Sep 1, 2026 | 49.00 | 49.50 | 48.80 | 49.00 | 49.00 | -0.61% | 37,567 |
| Aug 31, 2026 | 49.30 | 49.60 | 49.00 | 49.30 | 49.30 | 0.61% | 24,842 |
| Aug 30, 2026 | 49.10 | 50.10 | 49.00 | 49.00 | 49.00 | -0.81% | 28,436 |
| Aug 27, 2026 | 49.40 | 50.80 | 49.30 | 49.40 | 49.40 | 0.20% | 25,808 |
| Aug 25, 2026 | 49.30 | 50.90 | 49.00 | 49.30 | 49.30 | 0.61% | 32,487 |
| Aug 24, 2026 | 49.00 | 50.90 | 48.70 | 49.00 | 49.00 | -2.78% | 81,745 |
| Aug 23, 2026 | 50.60 | 51.70 | 50.20 | 50.40 | 50.40 | -1.37% | 82,794 |
| Aug 20, 2026 | 51.20 | 51.60 | 50.70 | 51.10 | 51.10 | -0.20% | 75,431 |
| Aug 19, 2026 | 52.00 | 52.00 | 50.50 | 51.20 | 51.20 | 0.20% | 104,646 |
| Aug 18, 2026 | 50.60 | 53.90 | 50.60 | 51.10 | 51.10 | 0.99% | 347,228 |
| Aug 17, 2026 | 50.60 | 51.90 | 50.50 | 50.60 | 50.60 | -0.98% | 62,781 |
| Aug 16, 2026 | 51.50 | 52.00 | 50.80 | 51.10 | 51.10 | -1.35% | 363,310 |
| Aug 13, 2026 | 52.30 | 52.30 | 51.10 | 51.80 | 51.80 | -0.96% | 26,645 |
| Aug 12, 2026 | 52.10 | 52.50 | 51.90 | 52.30 | 52.30 | 0.38% | 306,504 |
| Aug 11, 2026 | 52.10 | 52.30 | 51.50 | 52.10 | 52.10 | 0.19% | 305,612 |
| Aug 10, 2026 | 52.00 | 52.10 | 50.80 | 52.00 | 52.00 | 2.36% | 284,230 |
| Aug 9, 2026 | 50.90 | 51.20 | 50.10 | 50.80 | 50.80 | 0.20% | 59,821 |
| Aug 6, 2026 | 51.20 | 51.50 | 50.60 | 50.70 | 50.70 | - | 53,510 |
| Aug 4, 2026 | 51.20 | 51.30 | 50.70 | 50.70 | 50.70 | -1.17% | 50,966 |
| Aug 3, 2026 | 51.30 | 51.80 | 51.20 | 51.30 | 51.30 | -0.39% | 69,082 |
| Aug 2, 2026 | 51.40 | 51.60 | 51.00 | 51.50 | 51.50 | 0.39% | 272,043 |
| Jul 30, 2026 | 51.30 | 51.50 | 50.10 | 51.30 | 51.30 | 0.59% | 79,027 |
| Jul 29, 2026 | 51.00 | 51.50 | 50.90 | 51.00 | 51.00 | 0.39% | 128,370 |
| Jul 28, 2026 | 50.80 | 51.00 | 50.40 | 50.80 | 50.80 | 0.79% | 43,142 |
| Jul 27, 2026 | 50.40 | 50.80 | 50.30 | 50.40 | 50.40 | -0.20% | 29,321 |
| Jul 26, 2026 | 51.70 | 51.70 | 50.10 | 50.50 | 50.50 | -0.39% | 77,327 |
| Jul 23, 2026 | 50.70 | 51.00 | 50.00 | 50.70 | 50.70 | 0.60% | 52,018 |
| Jul 22, 2026 | 50.40 | 51.80 | 50.20 | 50.40 | 50.40 | -1.95% | 323,930 |
| Jul 21, 2026 | 51.00 | 52.00 | 50.80 | 51.40 | 51.40 | 1.18% | 24,109 |
| Jul 20, 2026 | 50.90 | 51.00 | 50.50 | 50.80 | 50.80 | -0.39% | 77,950 |
| Jul 19, 2026 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | -0.58% | 49,208 |
| Jul 16, 2026 | 51.80 | 52.00 | 50.50 | 51.30 | 51.30 | -0.97% | 53,331 |
| Jul 15, 2026 | 51.80 | 52.50 | 51.40 | 51.80 | 51.80 | -0.77% | 157,430 |
| Jul 14, 2026 | 52.20 | 53.00 | 51.50 | 52.20 | 52.20 | 1.16% | 268,836 |
| Jul 13, 2026 | 52.00 | 52.40 | 51.50 | 51.60 | 51.60 | -0.39% | 124,276 |
| Jul 12, 2026 | 52.00 | 53.00 | 51.50 | 51.80 | 51.80 | 1.57% | 163,239 |
| Jul 9, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | 49,798 |
| Jul 8, 2026 | 51.40 | 51.70 | 50.80 | 51.00 | 51.00 | -0.97% | 142,408 |
| Jul 7, 2026 | 52.10 | 52.20 | 51.10 | 51.50 | 51.50 | -0.96% | 150,131 |
| Jul 6, 2026 | 50.80 | 52.50 | 50.80 | 52.00 | 52.00 | 2.36% | 352,891 |
| Jul 5, 2026 | 50.40 | 51.00 | 50.30 | 50.80 | 50.80 | 0.79% | 110,038 |
| Jul 2, 2026 | 50.10 | 50.60 | 49.90 | 50.40 | 50.40 | -0.40% | 88,341 |
| Jun 30, 2026 | 50.20 | 50.80 | 50.00 | 50.60 | 50.60 | 0.80% | 112,341 |
| Jun 29, 2026 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 0.40% | 121,748 |
| Jun 28, 2026 | 49.50 | 50.10 | 49.00 | 50.00 | 50.00 | 1.21% | 101,066 |
| Jun 25, 2026 | 49.40 | 49.50 | 48.60 | 49.40 | 49.40 | 0.41% | 108,317 |
| Jun 24, 2026 | 49.30 | 49.50 | 49.10 | 49.20 | 49.20 | - | 44,350 |
| Jun 23, 2026 | 48.90 | 49.30 | 48.50 | 49.20 | 49.20 | 0.61% | 57,891 |