Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 54.20
+2.20 (4.23%)
At close: Nov 4, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.90 | 52.50 | 49.40 | 52.00 | 52.00 | 5.05% | 665,790 |
| Nov 2, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -0.20% | 72,254 |
| Nov 1, 2026 | 48.90 | 50.00 | 48.90 | 49.60 | 49.60 | -0.40% | 78,239 |
| Oct 29, 2026 | 49.80 | 50.00 | 48.00 | 49.80 | 49.80 | 0.20% | 63,922 |
| Oct 28, 2026 | 50.20 | 50.50 | 48.90 | 49.70 | 49.70 | -1.00% | 104,307 |
| Oct 27, 2026 | 50.20 | 50.70 | 49.80 | 50.20 | 50.20 | 0.40% | 59,436 |
| Oct 26, 2026 | 48.80 | 51.80 | 48.80 | 50.00 | 50.00 | 4.17% | 429,924 |
| Oct 25, 2026 | 48.90 | 49.00 | 47.90 | 48.00 | 48.00 | -1.84% | 54,404 |
| Oct 19, 2026 | 48.90 | 49.30 | 48.00 | 48.90 | 48.90 | 1.03% | 26,386 |
| Oct 17, 2026 | 48.30 | 48.80 | 48.30 | 48.40 | 48.40 | -0.21% | 9,532 |
| Oct 15, 2026 | 48.50 | 48.70 | 48.10 | 48.50 | 48.50 | 0.41% | 38,014 |
| Oct 14, 2026 | 48.80 | 48.80 | 48.20 | 48.30 | 48.30 | 0.21% | 5,753 |
| Oct 13, 2026 | 48.10 | 48.50 | 48.00 | 48.20 | 48.20 | 0.21% | 28,166 |
| Oct 12, 2026 | 48.20 | 48.70 | 47.90 | 48.10 | 48.10 | -1.03% | 68,471 |
| Oct 11, 2026 | 48.80 | 49.00 | 48.20 | 48.60 | 48.60 | -0.21% | 35,633 |
| Oct 8, 2026 | 48.50 | 49.00 | 48.50 | 48.70 | 48.70 | - | 17,200 |
| Oct 7, 2026 | 48.70 | 49.00 | 48.40 | 48.70 | 48.70 | 1.25% | 52,530 |
| Oct 6, 2026 | 48.10 | 48.80 | 48.00 | 48.10 | 48.10 | -0.41% | 30,735 |
| Oct 5, 2026 | 48.50 | 49.00 | 48.10 | 48.30 | 48.30 | -0.41% | 22,856 |
| Oct 4, 2026 | 48.40 | 48.80 | 48.30 | 48.50 | 48.50 | 0.21% | 21,129 |
| Oct 1, 2026 | 49.50 | 49.50 | 48.30 | 48.40 | 48.40 | -1.02% | 34,472 |
| Sep 30, 2026 | 48.90 | 49.30 | 48.60 | 48.90 | 48.90 | 0.41% | 15,988 |
| Sep 29, 2026 | 49.20 | 49.50 | 48.50 | 48.70 | 48.70 | 0.41% | 78,751 |
| Sep 28, 2026 | 48.50 | 49.20 | 48.40 | 48.50 | 48.50 | -0.41% | 16,423 |
| Sep 27, 2026 | 48.80 | 49.00 | 48.50 | 48.70 | 48.70 | -0.41% | 23,831 |
| Sep 24, 2026 | 48.90 | 49.30 | 48.70 | 48.90 | 48.90 | 0.20% | 11,525 |
| Sep 23, 2026 | 48.80 | 49.00 | 48.50 | 48.80 | 48.80 | 0.41% | 19,951 |
| Sep 22, 2026 | 48.80 | 49.70 | 48.50 | 48.60 | 48.60 | -0.21% | 55,878 |
| Sep 21, 2026 | 48.70 | 49.50 | 48.50 | 48.70 | 48.70 | -1.42% | 43,156 |
| Sep 20, 2026 | 48.50 | 50.10 | 48.50 | 49.40 | 49.40 | 1.86% | 47,764 |
| Sep 17, 2026 | 48.30 | 48.80 | 48.10 | 48.50 | 48.50 | 0.41% | 20,797 |
| Sep 16, 2026 | 48.50 | 48.80 | 48.10 | 48.30 | 48.30 | - | 50,279 |
| Sep 15, 2026 | 48.00 | 49.20 | 48.00 | 48.30 | 48.30 | 1.05% | 88,456 |
| Sep 14, 2026 | 49.20 | 49.50 | 47.60 | 47.80 | 47.80 | -2.85% | 72,492 |
| Sep 13, 2026 | 50.50 | 50.60 | 48.90 | 49.20 | 49.20 | -2.57% | 97,637 |
| Sep 10, 2026 | 50.50 | 50.80 | 49.10 | 50.50 | 50.50 | 2.85% | 200,780 |
| Sep 9, 2026 | 49.70 | 49.80 | 48.70 | 49.10 | 49.10 | 0.41% | 51,404 |
| Sep 8, 2026 | 48.90 | 50.00 | 48.50 | 48.90 | 48.90 | 0.82% | 68,185 |
| Sep 7, 2026 | 48.50 | 49.20 | 47.70 | 48.50 | 48.50 | 0.62% | 38,859 |
| Sep 6, 2026 | 49.20 | 50.00 | 47.80 | 48.20 | 48.20 | -2.63% | 77,675 |
| 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 |