GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh
· Delayed Price · Currency is BDT 503.80
-1.30 (-0.26%)
At close: Mar 9, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 503.80 | 514.50 | 492.00 | 503.80 | 503.80 | -0.26% | 13,417 |
| Mar 8, 2026 | 520.00 | 532.00 | 499.10 | 505.10 | 505.10 | -3.81% | 15,677 |
| Mar 5, 2026 | 525.10 | 534.50 | 520.00 | 525.10 | 525.10 | -1.26% | 26,736 |
| Mar 4, 2026 | 507.20 | 532.50 | 507.20 | 531.80 | 531.80 | 1.22% | 36,559 |
| Mar 3, 2026 | 525.40 | 536.90 | 516.00 | 525.40 | 525.40 | -1.72% | 45,947 |
| Mar 2, 2026 | 536.00 | 540.00 | 531.00 | 534.60 | 534.60 | 0.49% | 89,876 |
| Mar 1, 2026 | 521.00 | 534.40 | 506.00 | 532.00 | 532.00 | 1.55% | 80,640 |
| Feb 26, 2026 | 539.00 | 540.10 | 520.20 | 523.90 | 523.90 | -1.74% | 34,383 |
| Feb 25, 2026 | 511.00 | 540.70 | 509.20 | 533.20 | 533.20 | 5.29% | 109,187 |
| Feb 24, 2026 | 485.10 | 515.00 | 485.10 | 506.40 | 506.40 | 4.39% | 58,729 |
| Feb 23, 2026 | 489.60 | 489.60 | 472.10 | 485.10 | 485.10 | 1.46% | 123,641 |
| Feb 22, 2026 | 482.00 | 485.00 | 475.00 | 478.10 | 478.10 | -1.40% | 27,963 |
| Feb 19, 2026 | 484.80 | 493.10 | 483.30 | 484.90 | 484.90 | 0.46% | 53,880 |
| Feb 18, 2026 | 485.70 | 485.70 | 480.20 | 482.70 | 482.70 | 0.12% | 19,330 |
| Feb 17, 2026 | 479.70 | 486.00 | 475.20 | 482.10 | 482.10 | 0.98% | 32,406 |
| Feb 16, 2026 | 482.10 | 486.60 | 472.00 | 477.40 | 477.40 | -1.00% | 28,289 |
| Feb 15, 2026 | 510.00 | 510.00 | 478.30 | 482.20 | 482.20 | 0.02% | 37,759 |
| Feb 10, 2026 | 482.10 | 499.00 | 480.30 | 482.10 | 482.10 | -1.97% | 37,663 |
| Feb 9, 2026 | 491.80 | 515.00 | 485.70 | 491.80 | 491.80 | -2.05% | 40,371 |
| Feb 8, 2026 | 477.90 | 510.20 | 477.90 | 502.10 | 502.10 | 5.06% | 129,950 |
| Feb 5, 2026 | 477.90 | 486.80 | 468.10 | 477.90 | 477.90 | -1.73% | 51,089 |
| Feb 3, 2026 | 480.00 | 500.20 | 480.00 | 486.30 | 486.30 | 1.27% | 36,879 |
| Feb 2, 2026 | 474.00 | 483.30 | 468.00 | 480.20 | 480.20 | 2.96% | 43,867 |
| Feb 1, 2026 | 472.00 | 477.90 | 464.80 | 466.40 | 466.40 | -1.12% | 9,867 |
| Jan 29, 2026 | 459.80 | 490.00 | 459.80 | 471.70 | 471.70 | 2.59% | 37,528 |
| Jan 28, 2026 | 459.80 | 473.00 | 445.00 | 459.80 | 459.80 | -2.15% | 14,144 |
| Jan 27, 2026 | 468.30 | 487.90 | 468.30 | 469.90 | 469.90 | 0.34% | 25,657 |
| Jan 26, 2026 | 500.50 | 506.80 | 463.60 | 468.30 | 468.30 | -6.43% | 38,475 |
| Jan 25, 2026 | 519.60 | 519.60 | 493.10 | 500.50 | 500.50 | -1.98% | 36,259 |
| Jan 22, 2026 | 510.60 | 518.00 | 505.30 | 510.60 | 510.60 | -1.08% | 25,587 |
| Jan 21, 2026 | 516.20 | 518.00 | 499.80 | 516.20 | 516.20 | -0.04% | 37,398 |
| Jan 20, 2026 | 525.00 | 526.00 | 508.00 | 516.40 | 516.40 | -0.04% | 58,238 |
| Jan 19, 2026 | 520.00 | 524.80 | 505.30 | 516.60 | 516.60 | 2.74% | 22,719 |
| Jan 18, 2026 | 490.00 | 512.00 | 486.00 | 502.80 | 502.80 | 3.73% | 23,346 |
| Jan 15, 2026 | 494.20 | 494.80 | 481.00 | 484.70 | 484.70 | -0.62% | 19,401 |
| Jan 14, 2026 | 489.90 | 489.90 | 478.00 | 487.70 | 487.70 | 0.56% | 18,119 |
| Jan 13, 2026 | 522.90 | 522.90 | 481.00 | 485.00 | 485.00 | -6.71% | 71,298 |
| Jan 12, 2026 | 529.00 | 532.60 | 515.00 | 519.90 | 519.90 | -1.65% | 53,677 |
| Jan 11, 2026 | 527.00 | 530.50 | 510.10 | 528.60 | 528.60 | 0.28% | 130,182 |
| Jan 8, 2026 | 527.10 | 529.90 | 500.10 | 527.10 | 527.10 | 3.96% | 134,340 |
| Jan 7, 2026 | 491.00 | 508.20 | 488.00 | 507.00 | 507.00 | 4.00% | 51,828 |
| Jan 6, 2026 | 453.70 | 488.90 | 453.70 | 487.50 | 487.50 | 7.45% | 38,359 |
| Jan 5, 2026 | 457.00 | 457.00 | 447.10 | 453.70 | 453.70 | 0.02% | 18,958 |
| Jan 4, 2026 | 450.30 | 457.50 | 445.30 | 453.60 | 453.60 | 0.11% | 14,707 |
| Jan 1, 2026 | 453.10 | 456.80 | 446.30 | 453.10 | 453.10 | 1.23% | 22,015 |
| Dec 30, 2025 | 447.60 | 454.80 | 440.10 | 447.60 | 447.60 | 0.11% | 21,375 |
| Dec 29, 2025 | 450.50 | 454.80 | 444.90 | 447.10 | 447.10 | -0.75% | 5,213 |
| Dec 28, 2025 | 449.00 | 458.60 | 447.20 | 450.50 | 450.50 | 0.94% | 20,607 |
| Dec 24, 2025 | 447.80 | 450.00 | 441.80 | 446.30 | 446.30 | 1.06% | 42,927 |
| Dec 23, 2025 | 448.10 | 449.80 | 440.20 | 441.60 | 441.60 | -1.47% | 5,257 |
| Dec 22, 2025 | 459.80 | 459.80 | 444.00 | 448.20 | 448.20 | 0.56% | 6,517 |
| Dec 21, 2025 | 448.50 | 448.50 | 434.10 | 445.70 | 445.70 | 1.67% | 7,968 |
| Dec 18, 2025 | 447.00 | 447.00 | 435.00 | 438.40 | 438.40 | 0.97% | 7,257 |
| Dec 17, 2025 | 432.20 | 448.80 | 432.20 | 434.20 | 434.20 | -1.36% | 12,186 |
| Dec 15, 2025 | 455.50 | 468.00 | 436.80 | 440.20 | 440.20 | -4.18% | 16,037 |
| Dec 14, 2025 | 455.00 | 468.00 | 440.20 | 459.40 | 459.40 | 5.42% | 28,150 |
| Dec 11, 2025 | 430.00 | 439.90 | 430.00 | 435.80 | 435.80 | 1.61% | 10,158 |
| Dec 10, 2025 | 428.90 | 450.00 | 427.50 | 428.90 | 428.90 | -0.56% | 11,017 |
| Dec 9, 2025 | 429.00 | 438.50 | 425.10 | 431.30 | 431.30 | 2.91% | 11,316 |
| Dec 8, 2025 | 410.00 | 432.00 | 410.00 | 419.10 | 419.10 | 2.82% | 7,169 |
| Dec 7, 2025 | 405.10 | 411.90 | 403.00 | 407.60 | 407.60 | 1.54% | 10,631 |
| Dec 4, 2025 | 407.90 | 407.90 | 396.00 | 401.40 | 401.40 | -0.20% | 9,953 |
| Dec 3, 2025 | 402.20 | 420.50 | 397.90 | 402.20 | 402.20 | -2.09% | 13,643 |
| Dec 2, 2025 | 410.80 | 425.70 | 403.00 | 410.80 | 410.80 | 0.66% | 6,212 |
| Dec 1, 2025 | 408.10 | 430.70 | 405.00 | 408.10 | 408.10 | -1.92% | 20,508 |
| Nov 30, 2025 | 450.00 | 476.90 | 407.20 | 416.10 | 416.10 | -6.26% | 35,920 |
| Nov 27, 2025 | 443.90 | 444.00 | 412.50 | 443.90 | 443.90 | 8.72% | 51,355 |
| Nov 26, 2025 | 390.00 | 420.00 | 390.00 | 408.30 | 408.30 | 2.20% | 61,033 |
| Nov 25, 2025 | 400.00 | 403.00 | 398.20 | 399.50 | 399.50 | -0.70% | 9,267 |
| Nov 24, 2025 | 385.00 | 413.80 | 385.00 | 402.30 | 402.30 | -0.69% | 8,994 |
| Nov 23, 2025 | 415.00 | 415.00 | 391.00 | 405.10 | 405.10 | -2.01% | 7,811 |
| Nov 19, 2025 | 406.00 | 424.00 | 401.00 | 413.40 | 412.40 | 1.75% | 7,954 |
| Nov 18, 2025 | 418.00 | 427.00 | 400.00 | 406.30 | 405.32 | -2.71% | 5,781 |
| Nov 17, 2025 | 406.50 | 440.00 | 406.50 | 417.60 | 416.59 | -0.05% | 6,608 |
| Nov 16, 2025 | 460.00 | 460.00 | 417.70 | 417.80 | 416.79 | -8.72% | 10,618 |
| Nov 13, 2025 | 489.80 | 489.80 | 448.70 | 457.70 | 456.59 | -6.91% | 6,220 |
| Nov 12, 2025 | 505.00 | 505.00 | 476.90 | 491.70 | 490.51 | -4.56% | 11,401 |
| Nov 11, 2025 | 505.00 | 519.00 | 482.50 | 515.20 | 513.95 | -1.13% | 73,479 |
| Nov 10, 2025 | 520.00 | 523.70 | 505.90 | 521.10 | 519.84 | -0.95% | 16,083 |
| Nov 9, 2025 | 525.90 | 527.00 | 513.70 | 526.10 | 524.83 | -0.15% | 32,929 |
| Nov 6, 2025 | 523.90 | 529.50 | 506.20 | 526.90 | 525.63 | 0.38% | 32,929 |
| Nov 5, 2025 | 524.50 | 531.50 | 518.00 | 524.90 | 523.63 | -1.17% | 5,734 |
| Nov 4, 2025 | 522.00 | 532.00 | 522.00 | 531.10 | 529.82 | 0.49% | 9,905 |
| Nov 3, 2025 | 515.00 | 532.70 | 515.00 | 528.50 | 527.22 | -0.43% | 21,267 |
| Nov 2, 2025 | 529.90 | 534.50 | 521.30 | 530.80 | 529.52 | 0.02% | 17,369 |
| Oct 30, 2025 | 525.00 | 531.10 | 521.00 | 530.70 | 529.42 | -0.09% | 27,012 |
| Oct 29, 2025 | 534.60 | 537.90 | 521.10 | 531.20 | 529.92 | 0.80% | 23,743 |
| Oct 28, 2025 | 534.90 | 537.70 | 515.00 | 527.00 | 525.73 | -1.55% | 13,773 |
| Oct 27, 2025 | 537.00 | 538.60 | 526.10 | 535.30 | 534.01 | -0.45% | 17,699 |
| Oct 26, 2025 | 540.00 | 543.90 | 530.00 | 537.70 | 536.40 | 0.39% | 24,304 |
| Oct 23, 2025 | 538.00 | 538.00 | 528.20 | 535.60 | 534.30 | 0.07% | 27,093 |
| Oct 22, 2025 | 526.10 | 536.60 | 525.90 | 535.20 | 533.91 | 0.22% | 12,813 |
| Oct 21, 2025 | 539.00 | 539.00 | 525.00 | 534.00 | 532.71 | -0.21% | 40,374 |
| Oct 20, 2025 | 534.00 | 544.00 | 525.00 | 535.10 | 533.81 | 0.47% | 11,848 |
| Oct 19, 2025 | 522.00 | 537.80 | 496.00 | 532.60 | 531.31 | -0.39% | 121,453 |
| Oct 16, 2025 | 534.00 | 536.50 | 506.00 | 534.70 | 533.41 | -0.15% | 118,227 |
| Oct 15, 2025 | 538.00 | 548.50 | 512.00 | 535.50 | 534.20 | -1.67% | 55,046 |
| Oct 14, 2025 | 554.90 | 560.00 | 531.70 | 544.60 | 543.28 | -1.18% | 19,822 |
| Oct 13, 2025 | 545.90 | 570.00 | 541.10 | 551.10 | 549.77 | 1.70% | 14,790 |
| Oct 12, 2025 | 523.00 | 546.10 | 523.00 | 541.90 | 540.59 | 0.33% | 32,700 |