Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh
· Delayed Price · Currency is BDT 20.00
-1.30 (-6.10%)
At close: Mar 8, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 21.30 | 21.30 | 19.90 | 20.00 | 20.00 | -6.10% | 130,795 |
| Mar 5, 2026 | 20.70 | 22.10 | 20.60 | 21.30 | 21.30 | 4.41% | 867,966 |
| Mar 4, 2026 | 20.80 | 20.80 | 19.80 | 20.40 | 20.40 | 0.49% | 93,747 |
| Mar 3, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -0.98% | 160,085 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.40 | 20.50 | 20.50 | 0.49% | 166,334 |
| Mar 1, 2026 | 19.80 | 20.60 | 19.80 | 20.40 | 20.40 | -1.45% | 169,694 |
| Feb 26, 2026 | 20.30 | 21.00 | 20.30 | 20.70 | 20.70 | 1.47% | 224,811 |
| Feb 25, 2026 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | - | 79,389 |
| Feb 24, 2026 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | 0.49% | 134,257 |
| Feb 23, 2026 | 20.30 | 20.50 | 19.90 | 20.30 | 20.30 | 3.57% | 81,847 |
| Feb 22, 2026 | 19.80 | 20.20 | 19.60 | 19.60 | 19.60 | -1.01% | 36,046 |
| Feb 19, 2026 | 20.50 | 20.50 | 19.80 | 19.80 | 19.80 | -1.98% | 31,143 |
| Feb 18, 2026 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 86,307 |
| Feb 17, 2026 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -0.98% | 107,941 |
| Feb 16, 2026 | 20.50 | 21.40 | 20.50 | 20.50 | 20.50 | -1.44% | 76,520 |
| Feb 15, 2026 | 20.90 | 21.20 | 20.30 | 20.80 | 20.80 | 3.48% | 247,857 |
| Feb 10, 2026 | 20.10 | 20.60 | 20.00 | 20.10 | 20.10 | 1.01% | 81,972 |
| Feb 9, 2026 | 19.90 | 20.10 | 19.50 | 19.90 | 19.90 | 2.58% | 78,707 |
| Feb 8, 2026 | 19.60 | 19.60 | 19.10 | 19.40 | 19.40 | 0.52% | 19,776 |
| Feb 5, 2026 | 19.60 | 19.90 | 19.30 | 19.30 | 19.30 | -1.53% | 46,474 |
| Feb 3, 2026 | 19.80 | 19.90 | 19.40 | 19.60 | 19.60 | 0.51% | 56,699 |
| Feb 2, 2026 | 18.50 | 20.10 | 18.30 | 19.50 | 19.50 | 6.56% | 92,727 |
| Feb 1, 2026 | 18.80 | 18.90 | 17.80 | 18.30 | 18.30 | -3.68% | 84,312 |
| Jan 29, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -3.55% | 87,308 |
| Jan 28, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -0.51% | 81,620 |
| Jan 27, 2026 | 19.80 | 20.00 | 19.50 | 19.80 | 19.80 | 0.51% | 82,829 |
| Jan 26, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 34,194 |
| Jan 25, 2026 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | -1.98% | 103,697 |
| Jan 22, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | 50,674 |
| Jan 21, 2026 | 20.10 | 20.80 | 20.00 | 20.10 | 20.10 | -1.95% | 119,946 |
| Jan 20, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | 1.99% | 70,338 |
| Jan 19, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | 1.01% | 93,288 |
| Jan 18, 2026 | 20.70 | 20.70 | 19.60 | 19.90 | 19.90 | - | 34,623 |
| Jan 15, 2026 | 19.90 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 30,213 |
| Jan 14, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 32,392 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 25,018 |
| Jan 12, 2026 | 19.60 | 20.20 | 18.30 | 20.00 | 20.00 | 0.50% | 52,334 |
| Jan 11, 2026 | 20.00 | 20.40 | 19.90 | 19.90 | 19.90 | -1.00% | 57,653 |
| Jan 8, 2026 | 20.10 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 38,451 |
| Jan 7, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 21,540 |
| Jan 6, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.99% | 33,625 |
| Jan 5, 2026 | 20.20 | 20.60 | 20.10 | 20.20 | 20.20 | 0.50% | 77,204 |
| Jan 4, 2026 | 20.30 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 83,771 |
| Jan 1, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.49% | 60,575 |
| Dec 30, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 41,375 |
| Dec 29, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 20.40 | - | 16,314 |
| Dec 28, 2025 | 20.70 | 21.10 | 20.40 | 20.40 | 20.40 | 0.49% | 32,523 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -1.46% | 50,587 |
| Dec 23, 2025 | 20.60 | 21.40 | 20.50 | 20.60 | 20.60 | -1.44% | 61,169 |
| Dec 22, 2025 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | 0.97% | 128,941 |
| Dec 21, 2025 | 20.10 | 20.80 | 19.80 | 20.70 | 20.70 | - | 57,161 |
| Dec 18, 2025 | 21.30 | 21.70 | 20.60 | 20.70 | 20.70 | -2.82% | 64,431 |
| Dec 17, 2025 | 22.00 | 22.50 | 21.10 | 21.30 | 21.30 | -3.18% | 92,408 |
| Dec 15, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -3.51% | 140,838 |
| Dec 14, 2025 | 23.00 | 23.50 | 22.40 | 22.80 | 22.80 | 1.79% | 532,106 |
| Dec 11, 2025 | 21.90 | 22.60 | 21.90 | 22.40 | 22.40 | 2.75% | 185,625 |
| Dec 10, 2025 | 21.80 | 22.30 | 21.60 | 21.80 | 21.80 | - | 142,201 |
| Dec 9, 2025 | 20.90 | 22.20 | 20.90 | 21.80 | 21.80 | 0.46% | 138,726 |
| Dec 8, 2025 | 21.70 | 22.00 | 20.70 | 21.70 | 21.70 | 0.46% | 25,835 |
| Dec 7, 2025 | 21.30 | 21.70 | 21.30 | 21.60 | 21.60 | 0.47% | 91,764 |
| Dec 4, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | - | 75,331 |
| Dec 3, 2025 | 21.50 | 21.80 | 21.10 | 21.50 | 21.50 | -1.83% | 241,305 |
| Dec 1, 2025 | 22.00 | 22.10 | 21.70 | 21.90 | 20.90 | - | 175,611 |
| Nov 30, 2025 | 21.90 | 22.20 | 21.90 | 21.90 | 20.90 | - | 195,470 |
| Nov 27, 2025 | 21.30 | 22.10 | 21.30 | 21.90 | 20.90 | 3.30% | 156,735 |
| Nov 26, 2025 | 21.50 | 21.50 | 21.10 | 21.20 | 20.23 | -0.47% | 67,822 |
| Nov 25, 2025 | 21.50 | 21.90 | 21.10 | 21.30 | 20.33 | - | 160,922 |
| Nov 24, 2025 | 20.50 | 21.50 | 20.30 | 21.30 | 20.33 | 5.97% | 139,208 |
| Nov 23, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 19.18 | - | 50,751 |
| Nov 20, 2025 | 20.70 | 21.10 | 19.70 | 20.10 | 19.18 | -2.90% | 110,286 |
| Nov 19, 2025 | 20.40 | 20.90 | 20.10 | 20.70 | 19.75 | 2.99% | 68,283 |
| Nov 18, 2025 | 20.90 | 21.40 | 19.80 | 20.10 | 19.18 | 2.03% | 131,917 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.30 | 19.70 | 18.80 | - | 88,786 |
| Nov 16, 2025 | 21.60 | 21.60 | 18.80 | 19.70 | 18.80 | -3.43% | 116,799 |
| Nov 13, 2025 | 22.00 | 22.00 | 20.40 | 20.40 | 19.47 | -9.73% | 161,969 |
| Nov 12, 2025 | 22.10 | 23.20 | 22.10 | 22.60 | 21.57 | -0.44% | 61,180 |
| Nov 11, 2025 | 21.60 | 23.10 | 21.60 | 22.70 | 21.66 | 1.79% | 52,481 |
| Nov 10, 2025 | 22.10 | 22.40 | 21.50 | 22.30 | 21.28 | 2.76% | 47,002 |
| Nov 9, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 20.71 | - | 83,738 |
| Nov 6, 2025 | 22.10 | 22.10 | 20.90 | 21.70 | 20.71 | - | 57,840 |
| Nov 5, 2025 | 22.60 | 22.70 | 21.50 | 21.70 | 20.71 | -4.82% | 115,021 |
| Nov 4, 2025 | 23.70 | 23.80 | 22.60 | 22.80 | 21.76 | -2.15% | 85,214 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.20 | 23.30 | 22.24 | -2.92% | 81,535 |
| Nov 2, 2025 | 24.20 | 24.40 | 23.90 | 24.00 | 22.90 | -0.41% | 65,645 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.00 | 24.10 | 23.00 | -0.41% | 66,551 |
| Oct 29, 2025 | 24.10 | 24.60 | 23.60 | 24.20 | 23.09 | 0.83% | 196,054 |
| Oct 28, 2025 | 23.90 | 24.50 | 23.80 | 24.00 | 22.90 | 2.13% | 83,003 |
| Oct 27, 2025 | 24.40 | 24.40 | 23.50 | 23.50 | 22.43 | -3.29% | 123,256 |
| Oct 26, 2025 | 24.10 | 24.50 | 24.10 | 24.30 | 23.19 | 1.25% | 48,363 |
| Oct 23, 2025 | 23.90 | 24.30 | 23.80 | 24.00 | 22.90 | 1.27% | 84,473 |
| Oct 22, 2025 | 23.10 | 24.00 | 23.10 | 23.70 | 22.62 | - | 31,777 |
| Oct 21, 2025 | 23.80 | 24.60 | 23.20 | 23.70 | 22.62 | -1.25% | 95,628 |
| Oct 20, 2025 | 23.20 | 24.20 | 23.20 | 24.00 | 22.90 | 3.00% | 50,509 |
| Oct 19, 2025 | 23.30 | 23.70 | 22.90 | 23.30 | 22.24 | -0.43% | 68,452 |
| Oct 16, 2025 | 23.50 | 23.50 | 22.20 | 23.40 | 22.33 | 0.86% | 69,113 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 22.14 | -2.52% | 54,584 |
| Oct 14, 2025 | 23.80 | 24.40 | 23.60 | 23.80 | 22.71 | -0.42% | 79,066 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.80 | 23.90 | 22.81 | -0.83% | 84,393 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.90 | 24.10 | 23.00 | -3.60% | 116,942 |
| Oct 9, 2025 | 25.30 | 25.80 | 24.90 | 25.00 | 23.86 | -1.96% | 153,445 |