Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 50.70
+0.30 (0.60%)
At close: Jul 23, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 49.30 | 49.40 | 48.80 | 48.90 | 48.90 | -0.81% | 88,648 |
| Jun 21, 2026 | 49.20 | 49.50 | 49.10 | 49.30 | 49.30 | 0.20% | 74,191 |
| Jun 18, 2026 | 49.20 | 49.40 | 49.00 | 49.20 | 49.20 | 0.20% | 110,158 |
| Jun 17, 2026 | 49.20 | 49.40 | 48.70 | 49.10 | 49.10 | -0.20% | 70,438 |
| Jun 16, 2026 | 49.20 | 49.50 | 48.90 | 49.20 | 49.20 | 0.41% | 119,051 |
| Jun 15, 2026 | 48.00 | 49.10 | 48.00 | 49.00 | 49.00 | 1.87% | 220,672 |
| Jun 14, 2026 | 47.20 | 48.30 | 47.20 | 48.10 | 48.10 | 2.12% | 184,130 |
| Jun 11, 2026 | 47.80 | 47.80 | 46.10 | 47.10 | 47.10 | -1.26% | 79,209 |
| Jun 10, 2026 | 47.20 | 47.80 | 47.20 | 47.70 | 47.70 | 1.06% | 46,318 |
| Jun 9, 2026 | 46.90 | 47.30 | 46.60 | 47.20 | 47.20 | 0.64% | 72,949 |
| Jun 8, 2026 | 47.40 | 47.60 | 46.60 | 46.90 | 46.90 | -1.26% | 74,991 |
| Jun 7, 2026 | 47.50 | 48.20 | 47.50 | 47.50 | 47.50 | 0.21% | 128,731 |
| Jun 4, 2026 | 46.90 | 47.40 | 46.60 | 47.40 | 47.40 | 1.28% | 104,477 |
| Jun 3, 2026 | 46.40 | 46.90 | 46.20 | 46.80 | 46.80 | 1.08% | 109,924 |
| Jun 2, 2026 | 46.40 | 46.40 | 46.00 | 46.30 | 46.30 | 1.09% | 34,571 |
| Jun 1, 2026 | 46.50 | 46.50 | 45.50 | 45.80 | 45.80 | -0.65% | 97,885 |
| 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 | 45.40 | 46.00 | 45.30 | 45.80 | 45.80 | 0.88% | 40,697 |
| May 20, 2026 | 46.20 | 46.20 | 45.30 | 45.40 | 45.40 | -0.22% | 51,022 |
| May 19, 2026 | 46.40 | 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 | 47.00 | 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 | 46.70 | 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 |