Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 52.00
+1.20 (2.36%)
At close: Jul 6, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 47.70 | 47.70 | 46.50 | 46.90 | 46.90 | 0.21% | 17,466 |
| May 6, 2026 | 47.50 | 47.50 | 46.70 | 46.80 | 46.80 | 0.65% | 10,671 |
| May 5, 2026 | 47.00 | 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 | 47.80 | 47.80 | 46.10 | 46.30 | 46.30 | -3.34% | 191,534 |
| Apr 29, 2026 | 48.00 | 48.10 | 47.80 | 47.90 | 47.90 | - | 30,690 |
| Apr 28, 2026 | 48.30 | 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 | 48.00 | 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 |