Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh
· Delayed Price · Currency is BDT 21.50
0.00 (0.00%)
At close: Dec 4, 2025
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 25.50 | 25.80 | 25.20 | 25.50 | 24.34 | - | 119,987 |
| Oct 7, 2025 | 26.10 | 26.10 | 25.30 | 25.50 | 24.34 | -1.16% | 159,597 |
| Oct 6, 2025 | 26.30 | 26.80 | 25.70 | 25.80 | 24.62 | -3.01% | 343,344 |
| Oct 5, 2025 | 27.20 | 27.30 | 26.50 | 26.60 | 25.39 | -1.48% | 139,510 |
| Sep 30, 2025 | 26.90 | 27.30 | 26.80 | 27.00 | 25.77 | - | 175,595 |
| Sep 29, 2025 | 27.00 | 27.30 | 26.60 | 27.00 | 25.77 | 0.37% | 168,767 |
| Sep 28, 2025 | 27.60 | 28.00 | 26.80 | 26.90 | 25.67 | -2.54% | 230,572 |
| Sep 25, 2025 | 27.30 | 28.30 | 27.20 | 27.60 | 26.34 | 1.10% | 371,590 |
| Sep 24, 2025 | 27.40 | 27.60 | 26.50 | 27.30 | 26.05 | 1.49% | 225,484 |
| Sep 23, 2025 | 27.60 | 27.60 | 26.40 | 26.90 | 25.67 | 0.75% | 165,763 |
| Sep 22, 2025 | 27.70 | 27.90 | 26.60 | 26.70 | 25.48 | -3.61% | 302,817 |
| Sep 21, 2025 | 28.30 | 28.90 | 27.50 | 27.70 | 26.44 | - | 657,860 |
| Sep 18, 2025 | 27.20 | 28.50 | 27.10 | 27.70 | 26.44 | 1.09% | 487,957 |
| Sep 17, 2025 | 27.50 | 28.00 | 27.20 | 27.40 | 26.15 | - | 328,752 |
| Sep 16, 2025 | 27.10 | 28.20 | 27.10 | 27.40 | 26.15 | 1.48% | 332,247 |
| Sep 15, 2025 | 27.10 | 27.30 | 26.60 | 27.00 | 25.77 | -0.37% | 286,887 |
| Sep 14, 2025 | 26.80 | 28.40 | 26.40 | 27.10 | 25.86 | 3.44% | 558,002 |
| Sep 11, 2025 | 26.20 | 26.70 | 25.50 | 26.20 | 25.00 | 0.38% | 319,844 |
| Sep 10, 2025 | 27.50 | 27.80 | 25.80 | 26.10 | 24.91 | -5.43% | 526,067 |
| Sep 9, 2025 | 28.80 | 28.80 | 27.40 | 27.60 | 26.34 | -3.83% | 807,881 |
| Sep 8, 2025 | 28.70 | 29.90 | 28.40 | 28.70 | 27.39 | 0.70% | 1,353,841 |
| Sep 7, 2025 | 26.90 | 28.90 | 26.90 | 28.50 | 27.20 | 7.95% | 1,491,518 |
| Sep 4, 2025 | 26.10 | 26.70 | 25.80 | 26.40 | 25.19 | 1.15% | 1,028,226 |
| Sep 3, 2025 | 26.90 | 26.90 | 25.80 | 26.10 | 24.91 | -1.51% | 390,934 |
| Sep 2, 2025 | 25.20 | 26.80 | 25.20 | 26.50 | 25.29 | 5.16% | 502,173 |
| Sep 1, 2025 | 25.80 | 26.50 | 25.10 | 25.20 | 24.05 | -3.08% | 367,022 |
| Aug 31, 2025 | 26.10 | 26.60 | 25.80 | 26.00 | 24.81 | - | 498,920 |
| Aug 28, 2025 | 25.10 | 26.90 | 25.10 | 26.00 | 24.81 | 3.59% | 775,529 |
| Aug 27, 2025 | 24.60 | 25.30 | 24.40 | 25.10 | 23.95 | 2.45% | 768,828 |
| Aug 26, 2025 | 25.10 | 25.10 | 24.30 | 24.50 | 23.38 | -1.21% | 664,680 |
| Aug 25, 2025 | 24.40 | 25.10 | 24.00 | 24.80 | 23.67 | 2.06% | 599,322 |
| Aug 24, 2025 | 23.00 | 24.40 | 22.90 | 24.30 | 23.19 | 7.05% | 667,979 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 21.66 | - | 184,694 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.50 | 22.70 | 21.66 | -2.16% | 251,981 |
| Aug 19, 2025 | 23.40 | 23.50 | 22.90 | 23.20 | 22.14 | 0.43% | 291,747 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 22.05 | -0.86% | 292,188 |
| Aug 17, 2025 | 23.00 | 23.40 | 22.80 | 23.30 | 22.24 | 1.30% | 253,159 |
| Aug 14, 2025 | 22.50 | 23.10 | 22.50 | 23.00 | 21.95 | 2.22% | 143,285 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.30 | 22.50 | 21.47 | - | 173,763 |
| Aug 12, 2025 | 23.30 | 23.30 | 22.20 | 22.50 | 21.47 | -2.17% | 231,690 |
| Aug 11, 2025 | 23.70 | 23.70 | 22.80 | 23.00 | 21.95 | -1.29% | 276,075 |
| Aug 10, 2025 | 22.90 | 23.70 | 22.50 | 23.30 | 22.24 | 2.64% | 574,396 |
| Aug 7, 2025 | 23.30 | 23.50 | 22.60 | 22.70 | 21.66 | -1.30% | 246,313 |
| Aug 6, 2025 | 22.70 | 23.50 | 22.70 | 23.00 | 21.95 | 2.22% | 470,789 |
| Aug 4, 2025 | 23.30 | 23.30 | 22.40 | 22.50 | 21.47 | -2.60% | 202,072 |
| Aug 3, 2025 | 23.50 | 24.50 | 23.00 | 23.10 | 22.05 | 1.76% | 983,143 |
| Jul 31, 2025 | 23.20 | 23.20 | 22.40 | 22.70 | 21.66 | -0.44% | 279,040 |
| Jul 30, 2025 | 21.90 | 23.00 | 21.90 | 22.80 | 21.76 | 4.11% | 570,686 |
| Jul 29, 2025 | 21.60 | 22.90 | 21.60 | 21.90 | 20.90 | 1.39% | 354,605 |
| Jul 28, 2025 | 21.50 | 22.00 | 21.50 | 21.60 | 20.61 | 1.41% | 313,387 |
| Jul 27, 2025 | 21.70 | 21.80 | 21.10 | 21.30 | 20.33 | -1.84% | 222,381 |
| Jul 24, 2025 | 21.70 | 22.00 | 21.60 | 21.70 | 20.71 | 0.46% | 307,820 |
| Jul 23, 2025 | 21.80 | 21.90 | 21.50 | 21.60 | 20.61 | - | 135,400 |
| Jul 22, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 20.61 | -0.46% | 173,349 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.60 | 21.70 | 20.71 | -1.81% | 277,238 |
| Jul 20, 2025 | 22.10 | 22.50 | 22.00 | 22.10 | 21.09 | 0.91% | 348,516 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 20.90 | -1.35% | 261,807 |
| Jul 16, 2025 | 22.10 | 22.70 | 21.90 | 22.20 | 21.19 | 1.83% | 644,689 |
| Jul 15, 2025 | 22.00 | 22.10 | 21.60 | 21.80 | 20.80 | -1.36% | 299,820 |
| Jul 14, 2025 | 21.70 | 22.80 | 21.70 | 22.10 | 21.09 | 1.84% | 819,549 |