Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh · Delayed Price · Currency is BDT 46.80
+0.30 (0.65%)
At close: May 6, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.10 | 48.80 | 48.80 | - | 46,195 |
| Mar 4, 2026 | 48.80 | 49.00 | 47.80 | 48.80 | 48.80 | 1.67% | 25,327 |
| Mar 3, 2026 | 48.00 | 49.40 | 47.70 | 48.00 | 48.00 | -2.44% | 90,495 |
| Mar 2, 2026 | 49.20 | 49.60 | 49.00 | 49.20 | 49.20 | 0.41% | 34,593 |
| Mar 1, 2026 | 49.70 | 49.70 | 47.00 | 49.00 | 49.00 | -1.41% | 83,811 |
| Feb 26, 2026 | 49.70 | 50.50 | 49.50 | 49.70 | 49.70 | -0.20% | 53,144 |
| Feb 25, 2026 | 49.80 | 50.40 | 49.50 | 49.80 | 49.80 | - | 36,927 |
| Feb 24, 2026 | 49.80 | 50.30 | 49.70 | 49.80 | 49.80 | -1.19% | 106,239 |
| Feb 23, 2026 | 50.40 | 50.50 | 50.00 | 50.40 | 50.40 | 0.80% | 28,666 |
| Feb 22, 2026 | 49.90 | 50.70 | 49.80 | 50.00 | 50.00 | - | 30,655 |
| Feb 19, 2026 | 50.00 | 50.30 | 49.90 | 50.00 | 50.00 | -0.60% | 32,009 |
| Feb 18, 2026 | 50.70 | 50.70 | 50.00 | 50.30 | 50.30 | 0.80% | 74,375 |
| Feb 17, 2026 | 51.00 | 51.50 | 49.50 | 49.90 | 49.90 | 0.60% | 332,322 |