Skip to main content
Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
361.40
-7.90 (-2.14%)
At close: Dec 4, 2025

Kay & Que (Bangladesh) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025361.40371.90360.00361.40361.40-2.14%69,474
Dec 3, 2025382.00384.40365.00369.30369.30-2.53%67,011
Dec 2, 2025372.80383.50372.80378.90378.901.64%79,351
Dec 1, 2025382.70383.00371.00372.80372.80-2.59%78,243
Nov 30, 2025398.80405.00381.00382.70382.70-2.65%141,825
Nov 27, 2025371.80398.00366.20393.10393.106.82%169,410
Nov 26, 2025377.00377.00365.80368.00368.00-1.79%111,966
Nov 25, 2025383.80386.50371.10374.70374.70-1.71%91,637
Nov 24, 2025377.50389.00377.50381.20381.201.28%100,122
Nov 23, 2025371.00379.60363.00376.40376.40-1.44%65,686
Nov 19, 2025363.00387.00360.10381.90381.505.53%144,124
Nov 18, 2025357.20368.00356.20361.90361.521.32%66,427
Nov 17, 2025361.00364.00355.50357.20356.830.11%77,977
Nov 16, 2025355.00359.80339.00356.80356.430.96%88,042
Nov 13, 2025394.00394.00353.40353.40353.03-8.73%130,956
Nov 12, 2025400.20403.80385.00387.20386.79-1.58%80,186
Nov 11, 2025388.40400.10385.80393.40392.992.66%81,513
Nov 10, 2025375.50394.90371.40383.20382.801.13%69,101
Nov 9, 2025408.00415.00370.20378.90378.50-6.44%111,438
Nov 6, 2025405.00407.70397.00405.00404.580.22%114,565
Nov 5, 2025416.00416.00401.00404.10403.68-2.84%112,855
Nov 4, 2025404.90428.00404.90415.90415.465.29%230,961
Nov 3, 2025420.60423.80385.00395.00394.59-6.35%213,118
Nov 2, 2025428.80439.00418.00421.80421.36-0.50%145,904
Oct 30, 2025429.70429.80416.30423.90423.46-1.12%118,101
Oct 29, 2025460.00498.20422.00428.70428.25-2.50%296,827
Oct 28, 2025418.10448.50418.10439.70439.245.93%216,847
Oct 27, 2025421.10425.70414.30415.10414.67-2.19%132,927
Oct 26, 2025429.00439.00421.50424.40423.962.44%172,727
Oct 23, 2025382.30414.30382.20414.30413.878.74%157,493
Oct 22, 2025380.40388.00375.30381.00380.60-0.63%75,276
Oct 21, 2025387.40393.70381.50383.40383.000.26%138,708
Oct 20, 2025360.00388.70355.00382.40382.004.22%134,723
Oct 19, 2025385.00385.00360.20366.90366.52-4.05%135,179
Oct 16, 2025401.10402.00380.20382.40382.00-3.70%188,341
Oct 15, 2025418.00420.90392.90397.10396.68-4.80%129,535
Oct 14, 2025422.00426.90411.30417.10416.66-0.86%166,658
Oct 13, 2025429.20433.50415.10420.70420.26-1.98%181,963
Oct 12, 2025430.00439.00425.10429.20428.750.92%192,082
Oct 9, 2025418.00430.00409.30425.30424.852.73%231,707
Oct 8, 2025431.40435.60409.00414.00413.57-6.44%390,846
Oct 7, 2025451.10465.00439.00442.50442.04-1.86%269,741
Oct 6, 2025427.60454.90423.00450.90450.435.62%327,669
Oct 5, 2025422.00438.10413.00426.90426.451.43%298,347
Sep 30, 2025407.30429.00404.10420.90420.464.81%303,576
Sep 29, 2025383.00405.90379.00401.60401.187.52%448,297
Sep 28, 2025360.50376.80358.00373.50373.113.98%142,791
Sep 25, 2025370.90370.90356.20359.20358.82-3.00%131,947
Sep 24, 2025372.00377.70367.00370.30369.910.27%130,520
Sep 23, 2025351.70373.40350.50369.30368.915.67%138,224
Sep 22, 2025345.00353.00340.50349.50349.131.54%75,776
Sep 21, 2025359.00363.00340.20344.20343.84-3.34%90,415
Sep 18, 2025368.80368.90355.00356.10355.73-2.89%69,004
Sep 17, 2025369.50378.00360.30366.70366.321.33%193,627
Sep 16, 2025359.90365.00350.70361.90361.521.37%96,882
Sep 15, 2025361.00366.50355.20357.00356.63-1.35%110,642
Sep 14, 2025359.50365.10355.90361.90361.521.54%123,670
Sep 11, 2025346.00364.30340.00356.40356.033.18%94,566
Sep 10, 2025355.00361.00344.10345.40345.04-2.10%97,442
Sep 9, 2025364.00368.00350.00352.80352.43-2.97%115,242
Sep 8, 2025380.00382.30355.40363.60363.22-4.19%135,225
Sep 7, 2025366.70385.00360.30379.50379.103.52%185,621
Sep 4, 2025376.60385.00365.10366.60366.22-1.95%221,815
Sep 3, 2025389.00397.00370.20373.90373.51-2.32%145,761
Sep 2, 2025390.00391.30376.00382.80382.400.03%266,039
Sep 1, 2025380.00389.90376.60382.70382.303.68%219,146
Aug 31, 2025355.80377.50343.90369.10368.715.16%222,157
Aug 28, 2025350.00360.70349.80351.00350.630.63%111,240
Aug 27, 2025359.40366.80344.00348.80348.43-2.54%186,741
Aug 26, 2025360.00374.90355.10357.90357.530.56%194,364
Aug 25, 2025367.90374.70349.00355.90355.53-3.42%241,544
Aug 24, 2025362.00379.00355.70368.50368.114.66%242,573
Aug 21, 2025327.20352.10324.20352.10351.738.74%270,017
Aug 20, 2025334.30334.30321.70323.80323.46-2.09%155,070
Aug 19, 2025339.00342.70328.40330.70330.35-2.13%195,498
Aug 18, 2025344.00348.90336.00337.90337.55-0.56%182,228
Aug 17, 2025335.00345.10335.00339.80339.442.35%197,864
Aug 14, 2025316.90339.00312.20332.00331.655.67%217,159
Aug 13, 2025319.00321.00312.50314.20313.87-1.04%135,451
Aug 12, 2025318.00327.70315.00317.50317.170.76%204,147
Aug 11, 2025302.00317.80295.60315.10314.774.44%204,329
Aug 10, 2025294.30304.70291.50301.70301.384.32%204,760
Aug 7, 2025295.00300.00287.10289.20288.900.31%120,038
Aug 6, 2025285.00303.00284.60288.30288.002.71%288,674
Aug 4, 2025276.00285.00270.00280.70280.412.97%220,282
Aug 3, 2025269.00277.00266.00272.60272.312.56%178,594
Jul 31, 2025262.00267.80259.80265.80265.523.06%197,853
Jul 30, 2025254.60262.10252.50257.90257.632.54%126,273
Jul 29, 2025253.00256.40250.10251.50251.24-0.55%69,298
Jul 28, 2025250.00259.20246.30252.90252.641.77%120,242
Jul 27, 2025253.20256.40246.50248.50248.24-1.86%79,185
Jul 24, 2025260.90265.00251.00253.20252.93-2.20%160,866
Jul 23, 2025261.20266.00254.20258.90258.63-0.42%218,811
Jul 22, 2025259.90262.40253.70260.00259.732.08%185,232
Jul 21, 2025247.00257.80247.00254.70254.433.96%247,651
Jul 20, 2025238.80252.00238.80245.00244.744.79%232,670
Jul 17, 2025236.50239.90233.00233.80233.56-1.14%85,255
Jul 16, 2025229.00244.00229.00236.50236.254.97%239,300
Jul 15, 2025223.00229.50220.00225.30225.061.72%93,725
Jul 14, 2025227.00229.90217.10221.50221.27-1.95%96,549