GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh
· Delayed Price · Currency is BDT 630.20
+34.90 (5.86%)
At close: Apr 28, 2026
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.20 | 639.90 | 597.20 | 630.20 | 630.20 | 5.86% | 251,238 |
| Apr 27, 2026 | 590.10 | 600.00 | 585.00 | 595.30 | 595.30 | 0.73% | 100,199 |
| Apr 26, 2026 | 597.10 | 600.00 | 582.00 | 591.00 | 591.00 | -0.97% | 58,383 |
| Apr 23, 2026 | 601.00 | 604.50 | 580.10 | 596.80 | 596.80 | -0.63% | 90,272 |
| Apr 22, 2026 | 600.10 | 603.20 | 595.60 | 600.60 | 600.60 | 0.13% | 103,101 |
| Apr 21, 2026 | 602.80 | 606.60 | 597.00 | 599.80 | 599.80 | 0.20% | 111,656 |
| Apr 20, 2026 | 601.70 | 608.00 | 596.00 | 598.60 | 598.60 | 0.07% | 118,486 |
| Apr 19, 2026 | 610.10 | 611.80 | 594.70 | 598.20 | 598.20 | -1.60% | 84,195 |
| Apr 16, 2026 | 608.80 | 618.00 | 605.50 | 607.90 | 607.90 | 0.73% | 55,495 |
| Apr 15, 2026 | 602.80 | 607.80 | 597.00 | 603.50 | 603.50 | 0.18% | 89,059 |
| Apr 13, 2026 | 614.00 | 616.00 | 595.90 | 602.40 | 602.40 | -1.65% | 90,452 |
| Apr 12, 2026 | 614.30 | 618.90 | 603.20 | 612.50 | 612.50 | 0.41% | 109,678 |
| Apr 9, 2026 | 601.60 | 616.40 | 601.60 | 610.00 | 610.00 | 1.46% | 134,921 |
| Apr 8, 2026 | 601.20 | 603.90 | 592.90 | 601.20 | 601.20 | 1.35% | 152,363 |
| Apr 7, 2026 | 593.50 | 611.90 | 591.30 | 593.20 | 593.20 | -0.05% | 165,063 |
| Apr 6, 2026 | 568.00 | 602.50 | 568.00 | 593.50 | 593.50 | 4.82% | 165,055 |
| Apr 5, 2026 | 562.00 | 573.00 | 551.30 | 566.20 | 566.20 | 1.38% | 74,003 |
| Apr 2, 2026 | 560.00 | 568.80 | 550.30 | 558.50 | 558.50 | 0.14% | 62,212 |
| Apr 1, 2026 | 544.50 | 559.80 | 538.90 | 557.70 | 557.70 | 3.51% | 82,366 |
| Mar 31, 2026 | 538.80 | 546.50 | 533.20 | 538.80 | 538.80 | -0.07% | 116,502 |
| Mar 30, 2026 | 553.00 | 553.50 | 536.00 | 539.20 | 539.20 | -2.02% | 55,041 |
| Mar 29, 2026 | 536.00 | 560.00 | 535.00 | 550.30 | 550.30 | 3.09% | 169,709 |
| Mar 25, 2026 | 521.00 | 535.00 | 521.00 | 533.80 | 533.80 | 1.37% | 39,245 |
| Mar 24, 2026 | 485.00 | 540.00 | 485.00 | 526.60 | 526.60 | 0.55% | 32,141 |
| Mar 16, 2026 | 528.00 | 529.00 | 518.00 | 523.70 | 523.70 | -0.48% | 28,320 |
| Mar 15, 2026 | 525.00 | 535.00 | 521.40 | 526.20 | 526.20 | 0.57% | 27,300 |
| Mar 12, 2026 | 523.20 | 524.80 | 501.00 | 523.20 | 523.20 | 3.69% | 94,434 |
| Mar 11, 2026 | 506.70 | 511.90 | 500.10 | 504.60 | 504.60 | -0.41% | 14,133 |
| Mar 10, 2026 | 506.70 | 513.50 | 503.70 | 506.70 | 506.70 | 0.58% | 14,359 |
| 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 |