Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh
· Delayed Price · Currency is BDT 430.70
+15.10 (3.63%)
At close: Mar 9, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 442.00 | 444.00 | 413.00 | 415.60 | 415.60 | -5.97% | 119,386 |
| Mar 5, 2026 | 455.00 | 457.70 | 437.20 | 442.00 | 442.00 | -2.00% | 94,521 |
| Mar 4, 2026 | 451.00 | 465.00 | 441.10 | 451.00 | 451.00 | 2.41% | 130,614 |
| Mar 3, 2026 | 470.10 | 472.00 | 435.70 | 440.40 | 440.40 | -6.18% | 215,237 |
| Mar 2, 2026 | 477.00 | 488.90 | 466.40 | 469.40 | 469.40 | -0.84% | 144,483 |
| Mar 1, 2026 | 477.00 | 484.40 | 455.00 | 473.40 | 473.40 | -4.19% | 163,717 |
| Feb 26, 2026 | 504.00 | 517.50 | 485.00 | 494.10 | 494.10 | -1.94% | 198,119 |
| Feb 25, 2026 | 473.80 | 509.00 | 470.10 | 503.90 | 503.90 | 7.58% | 229,111 |
| Feb 24, 2026 | 468.40 | 496.90 | 465.10 | 468.40 | 468.40 | -4.17% | 168,691 |
| Feb 23, 2026 | 491.00 | 497.70 | 486.00 | 488.80 | 488.80 | 0.51% | 122,502 |
| Feb 22, 2026 | 481.20 | 498.00 | 481.20 | 486.30 | 486.30 | 1.06% | 114,694 |
| Feb 19, 2026 | 481.20 | 509.00 | 475.00 | 481.20 | 481.20 | -4.88% | 222,298 |
| Feb 18, 2026 | 533.00 | 540.00 | 500.00 | 505.90 | 505.90 | -4.71% | 304,623 |
| Feb 17, 2026 | 490.00 | 535.80 | 490.00 | 530.90 | 530.90 | 7.75% | 373,081 |
| Feb 16, 2026 | 471.00 | 498.10 | 464.00 | 492.70 | 492.70 | 4.72% | 315,481 |
| Feb 15, 2026 | 450.00 | 470.50 | 448.00 | 470.50 | 470.50 | 8.74% | 321,223 |
| Feb 10, 2026 | 432.70 | 440.00 | 430.00 | 432.70 | 432.70 | -0.55% | 196,431 |
| Feb 9, 2026 | 441.00 | 448.90 | 429.00 | 435.10 | 435.10 | 0.25% | 215,442 |
| Feb 8, 2026 | 414.00 | 434.00 | 402.00 | 434.00 | 434.00 | 8.74% | 399,701 |
| Feb 5, 2026 | 396.50 | 408.00 | 393.00 | 399.10 | 399.10 | 0.73% | 233,386 |
| Feb 3, 2026 | 395.00 | 405.30 | 390.10 | 396.20 | 396.20 | 1.67% | 233,588 |
| Feb 2, 2026 | 373.20 | 392.00 | 373.20 | 389.70 | 389.70 | 4.23% | 177,561 |
| Feb 1, 2026 | 375.00 | 379.00 | 370.70 | 373.90 | 373.90 | 2.38% | 109,394 |
| Jan 29, 2026 | 365.20 | 374.00 | 364.50 | 365.20 | 365.20 | -1.51% | 62,302 |
| Jan 28, 2026 | 370.80 | 377.80 | 368.00 | 370.80 | 370.80 | -0.83% | 69,225 |
| Jan 27, 2026 | 371.30 | 377.90 | 369.80 | 373.90 | 373.90 | 1.38% | 94,539 |
| Jan 26, 2026 | 370.30 | 370.40 | 365.90 | 368.80 | 368.80 | 0.46% | 56,380 |
| Jan 25, 2026 | 368.00 | 371.80 | 365.00 | 367.10 | 367.10 | -0.43% | 104,347 |
| Jan 22, 2026 | 376.40 | 377.90 | 367.10 | 368.70 | 368.70 | -0.94% | 54,729 |
| Jan 21, 2026 | 372.20 | 373.80 | 366.70 | 372.20 | 372.20 | 0.76% | 107,292 |
| Jan 20, 2026 | 376.60 | 379.80 | 365.50 | 369.40 | 369.40 | -1.89% | 106,284 |
| Jan 19, 2026 | 386.00 | 386.00 | 373.50 | 376.50 | 376.50 | -0.97% | 90,144 |
| Jan 18, 2026 | 380.50 | 382.80 | 376.10 | 380.20 | 380.20 | 0.69% | 65,616 |
| Jan 15, 2026 | 381.60 | 384.10 | 375.20 | 377.60 | 377.60 | -0.74% | 52,425 |
| Jan 14, 2026 | 382.90 | 383.90 | 379.50 | 380.40 | 380.40 | -0.50% | 59,804 |
| Jan 13, 2026 | 385.30 | 387.60 | 381.60 | 382.30 | 382.30 | -0.55% | 58,835 |
| Jan 12, 2026 | 387.70 | 388.00 | 379.90 | 384.40 | 384.40 | -0.70% | 82,003 |
| Jan 11, 2026 | 395.00 | 396.80 | 385.80 | 387.10 | 387.10 | -1.35% | 94,346 |
| Jan 8, 2026 | 392.40 | 399.00 | 391.50 | 392.40 | 392.40 | -0.18% | 88,586 |
| Jan 7, 2026 | 393.10 | 396.90 | 388.00 | 393.10 | 393.10 | 1.68% | 117,247 |
| Jan 6, 2026 | 383.00 | 388.00 | 381.50 | 386.60 | 386.60 | 1.42% | 74,336 |
| Jan 5, 2026 | 381.30 | 389.20 | 380.10 | 381.20 | 381.20 | 0.13% | 99,017 |
| Jan 4, 2026 | 378.20 | 383.50 | 377.90 | 380.70 | 380.70 | 0.79% | 75,667 |
| Jan 1, 2026 | 377.40 | 381.00 | 376.20 | 377.70 | 377.70 | 0.29% | 53,687 |
| Dec 30, 2025 | 377.30 | 383.90 | 374.00 | 376.60 | 376.60 | -0.16% | 51,156 |
| Dec 29, 2025 | 377.20 | 383.50 | 374.20 | 377.20 | 377.20 | -1.49% | 81,653 |
| Dec 28, 2025 | 383.00 | 390.80 | 381.10 | 382.90 | 382.90 | 1.30% | 110,811 |
| Dec 24, 2025 | 376.00 | 380.00 | 373.50 | 378.00 | 378.00 | 0.56% | 100,544 |
| Dec 23, 2025 | 375.90 | 382.30 | 373.00 | 375.90 | 375.90 | 1.02% | 81,235 |
| Dec 22, 2025 | 372.10 | 387.70 | 370.00 | 372.10 | 372.10 | -2.31% | 285,666 |
| Dec 21, 2025 | 374.90 | 382.00 | 362.00 | 380.90 | 380.90 | 1.79% | 69,726 |
| Dec 18, 2025 | 370.50 | 379.00 | 368.70 | 374.20 | 374.20 | 0.11% | 95,414 |
| Dec 17, 2025 | 390.00 | 390.00 | 371.10 | 373.80 | 373.80 | -4.13% | 116,614 |
| Dec 15, 2025 | 405.00 | 407.00 | 386.70 | 389.90 | 389.90 | -3.85% | 97,246 |
| Dec 14, 2025 | 420.00 | 420.00 | 401.50 | 405.50 | 405.50 | -0.32% | 117,352 |
| Dec 11, 2025 | 400.00 | 409.40 | 392.10 | 406.80 | 406.80 | 2.88% | 139,292 |
| Dec 10, 2025 | 403.00 | 412.80 | 393.30 | 395.40 | 395.40 | -0.53% | 183,833 |
| Dec 9, 2025 | 382.00 | 399.90 | 380.50 | 397.50 | 397.50 | 5.63% | 120,694 |
| Dec 8, 2025 | 372.00 | 383.00 | 372.00 | 376.30 | 376.30 | 3.04% | 89,341 |
| Dec 7, 2025 | 366.50 | 376.80 | 363.00 | 365.20 | 365.20 | 1.05% | 42,431 |
| Dec 4, 2025 | 361.40 | 371.90 | 360.00 | 361.40 | 361.40 | -2.14% | 69,474 |
| Dec 3, 2025 | 382.00 | 384.40 | 365.00 | 369.30 | 369.30 | -2.53% | 67,011 |
| Dec 2, 2025 | 372.80 | 383.50 | 372.80 | 378.90 | 378.90 | 1.64% | 79,351 |
| Dec 1, 2025 | 382.70 | 383.00 | 371.00 | 372.80 | 372.80 | -2.59% | 78,243 |
| Nov 30, 2025 | 398.80 | 405.00 | 381.00 | 382.70 | 382.70 | -2.65% | 141,825 |
| Nov 27, 2025 | 371.80 | 398.00 | 366.20 | 393.10 | 393.10 | 6.82% | 169,410 |
| Nov 26, 2025 | 377.00 | 377.00 | 365.80 | 368.00 | 368.00 | -1.79% | 111,966 |
| Nov 25, 2025 | 383.80 | 386.50 | 371.10 | 374.70 | 374.70 | -1.71% | 91,637 |
| Nov 24, 2025 | 377.50 | 389.00 | 377.50 | 381.20 | 381.20 | 1.28% | 100,122 |
| Nov 23, 2025 | 371.00 | 379.60 | 363.00 | 376.40 | 376.40 | -1.44% | 65,686 |
| Nov 19, 2025 | 363.00 | 387.00 | 360.10 | 381.90 | 381.50 | 5.53% | 144,124 |
| Nov 18, 2025 | 357.20 | 368.00 | 356.20 | 361.90 | 361.52 | 1.32% | 66,427 |
| Nov 17, 2025 | 361.00 | 364.00 | 355.50 | 357.20 | 356.83 | 0.11% | 77,977 |
| Nov 16, 2025 | 355.00 | 359.80 | 339.00 | 356.80 | 356.43 | 0.96% | 88,042 |
| Nov 13, 2025 | 394.00 | 394.00 | 353.40 | 353.40 | 353.03 | -8.73% | 130,956 |
| Nov 12, 2025 | 400.20 | 403.80 | 385.00 | 387.20 | 386.79 | -1.58% | 80,186 |
| Nov 11, 2025 | 388.40 | 400.10 | 385.80 | 393.40 | 392.99 | 2.66% | 81,513 |
| Nov 10, 2025 | 375.50 | 394.90 | 371.40 | 383.20 | 382.80 | 1.13% | 69,101 |
| Nov 9, 2025 | 408.00 | 415.00 | 370.20 | 378.90 | 378.50 | -6.44% | 111,438 |
| Nov 6, 2025 | 405.00 | 407.70 | 397.00 | 405.00 | 404.58 | 0.22% | 114,565 |
| Nov 5, 2025 | 416.00 | 416.00 | 401.00 | 404.10 | 403.68 | -2.84% | 112,855 |
| Nov 4, 2025 | 404.90 | 428.00 | 404.90 | 415.90 | 415.46 | 5.29% | 230,961 |
| Nov 3, 2025 | 420.60 | 423.80 | 385.00 | 395.00 | 394.59 | -6.35% | 213,118 |
| Nov 2, 2025 | 428.80 | 439.00 | 418.00 | 421.80 | 421.36 | -0.50% | 145,904 |
| Oct 30, 2025 | 429.70 | 429.80 | 416.30 | 423.90 | 423.46 | -1.12% | 118,101 |
| Oct 29, 2025 | 460.00 | 498.20 | 422.00 | 428.70 | 428.25 | -2.50% | 296,827 |
| Oct 28, 2025 | 418.10 | 448.50 | 418.10 | 439.70 | 439.24 | 5.93% | 216,847 |
| Oct 27, 2025 | 421.10 | 425.70 | 414.30 | 415.10 | 414.67 | -2.19% | 132,927 |
| Oct 26, 2025 | 429.00 | 439.00 | 421.50 | 424.40 | 423.96 | 2.44% | 172,727 |
| Oct 23, 2025 | 382.30 | 414.30 | 382.20 | 414.30 | 413.87 | 8.74% | 157,493 |
| Oct 22, 2025 | 380.40 | 388.00 | 375.30 | 381.00 | 380.60 | -0.63% | 75,276 |
| Oct 21, 2025 | 387.40 | 393.70 | 381.50 | 383.40 | 383.00 | 0.26% | 138,708 |
| Oct 20, 2025 | 360.00 | 388.70 | 355.00 | 382.40 | 382.00 | 4.22% | 134,723 |
| Oct 19, 2025 | 385.00 | 385.00 | 360.20 | 366.90 | 366.52 | -4.05% | 135,179 |
| Oct 16, 2025 | 401.10 | 402.00 | 380.20 | 382.40 | 382.00 | -3.70% | 188,341 |
| Oct 15, 2025 | 418.00 | 420.90 | 392.90 | 397.10 | 396.68 | -4.80% | 129,535 |
| Oct 14, 2025 | 422.00 | 426.90 | 411.30 | 417.10 | 416.66 | -0.86% | 166,658 |
| Oct 13, 2025 | 429.20 | 433.50 | 415.10 | 420.70 | 420.26 | -1.98% | 181,963 |
| Oct 12, 2025 | 430.00 | 439.00 | 425.10 | 429.20 | 428.75 | 0.92% | 192,082 |
| Oct 9, 2025 | 418.00 | 430.00 | 409.30 | 425.30 | 424.85 | 2.73% | 231,707 |