Esquire Knit Composite PLC (DSE:ESQUIRENIT)
Bangladesh
· Delayed Price · Currency is BDT 19.80
-0.40 (-1.98%)
At close: Apr 28, 2026
Esquire Knit Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.80 | 20.30 | 19.50 | 19.80 | 19.80 | -1.98% | 254,907 |
| Apr 27, 2026 | 20.40 | 20.60 | 20.00 | 20.20 | 20.20 | -0.98% | 132,802 |
| Apr 26, 2026 | 20.10 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 130,309 |
| Apr 23, 2026 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -3.38% | 265,815 |
| Apr 22, 2026 | 20.70 | 21.00 | 20.50 | 20.70 | 20.70 | 0.98% | 221,952 |
| Apr 21, 2026 | 20.20 | 21.10 | 20.20 | 20.50 | 20.50 | 0.49% | 330,100 |
| Apr 20, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | -0.49% | 222,031 |
| Apr 19, 2026 | 21.10 | 21.10 | 20.40 | 20.50 | 20.50 | -2.38% | 379,830 |
| Apr 16, 2026 | 20.10 | 21.30 | 20.00 | 21.00 | 21.00 | 5.53% | 424,745 |
| Apr 15, 2026 | 19.80 | 20.20 | 19.60 | 19.90 | 19.90 | 1.02% | 142,892 |
| Apr 13, 2026 | 19.70 | 20.20 | 19.60 | 19.70 | 19.70 | -1.01% | 73,998 |
| Apr 12, 2026 | 20.00 | 20.20 | 19.80 | 19.90 | 19.90 | -0.50% | 93,677 |
| Apr 9, 2026 | 20.30 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 74,609 |
| Apr 8, 2026 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | 3.06% | 96,230 |
| Apr 7, 2026 | 19.80 | 20.30 | 19.50 | 19.60 | 19.60 | -1.01% | 93,631 |
| Apr 6, 2026 | 20.10 | 20.40 | 19.60 | 19.80 | 19.80 | -1.49% | 87,698 |
| Apr 5, 2026 | 20.20 | 20.70 | 20.00 | 20.10 | 20.10 | -1.95% | 62,768 |
| Apr 2, 2026 | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | - | 151,302 |
| Apr 1, 2026 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 1.99% | 90,335 |
| Mar 31, 2026 | 20.10 | 20.50 | 20.00 | 20.10 | 20.10 | -1.47% | 168,857 |
| Mar 30, 2026 | 20.20 | 20.70 | 20.20 | 20.40 | 20.40 | 0.99% | 134,953 |
| Mar 29, 2026 | 20.30 | 20.80 | 20.10 | 20.20 | 20.20 | -1.94% | 162,492 |
| Mar 25, 2026 | 20.60 | 20.70 | 20.10 | 20.60 | 20.60 | 2.49% | 123,426 |
| Mar 24, 2026 | 20.10 | 20.70 | 20.00 | 20.10 | 20.10 | -2.43% | 96,153 |
| Mar 16, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | - | 80,328 |
| Mar 15, 2026 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | -1.90% | 187,676 |
| Mar 12, 2026 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | 2.94% | 305,677 |
| Mar 11, 2026 | 20.40 | 21.00 | 20.00 | 20.40 | 20.40 | 1.49% | 204,343 |
| Mar 10, 2026 | 19.80 | 20.40 | 19.80 | 20.10 | 20.10 | 0.50% | 140,740 |
| Mar 9, 2026 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | - | 162,584 |
| 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 |