Kay & Que (Bangladesh) Limited (DSE:KAY&QUE)
Bangladesh
· Delayed Price · Currency is BDT 476.90
-8.80 (-1.81%)
At close: Apr 28, 2026
Kay & Que (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 485.70 | 499.50 | 483.00 | 485.70 | 485.70 | -0.53% | 117,565 |
| Apr 26, 2026 | 508.00 | 510.50 | 485.10 | 488.30 | 488.30 | -1.31% | 220,405 |
| Apr 23, 2026 | 494.80 | 512.60 | 492.00 | 494.80 | 494.80 | -1.38% | 151,588 |
| Apr 22, 2026 | 501.70 | 512.90 | 484.00 | 501.70 | 501.70 | 3.98% | 243,222 |
| Apr 21, 2026 | 482.50 | 497.00 | 479.00 | 482.50 | 482.50 | 0.23% | 135,600 |
| Apr 20, 2026 | 495.00 | 495.00 | 480.50 | 481.40 | 481.40 | -2.29% | 116,830 |
| Apr 19, 2026 | 482.00 | 504.30 | 480.80 | 492.70 | 492.70 | 3.08% | 226,297 |
| Apr 16, 2026 | 464.00 | 482.00 | 462.00 | 478.00 | 478.00 | 3.78% | 171,690 |
| Apr 15, 2026 | 465.10 | 471.60 | 460.00 | 460.60 | 460.60 | -0.69% | 108,338 |
| Apr 13, 2026 | 463.80 | 473.50 | 463.00 | 463.80 | 463.80 | -0.28% | 115,767 |
| Apr 12, 2026 | 471.00 | 471.80 | 462.20 | 465.10 | 465.10 | -1.15% | 103,019 |
| Apr 9, 2026 | 480.00 | 489.50 | 469.00 | 470.50 | 470.50 | -0.78% | 180,027 |
| Apr 8, 2026 | 465.30 | 480.70 | 462.10 | 474.20 | 474.20 | 3.02% | 218,249 |
| Apr 7, 2026 | 459.70 | 465.00 | 455.40 | 460.30 | 460.30 | 1.34% | 115,167 |
| Apr 6, 2026 | 441.00 | 459.90 | 441.00 | 454.20 | 454.20 | 3.20% | 96,038 |
| Apr 5, 2026 | 450.00 | 451.00 | 439.10 | 440.10 | 440.10 | -2.74% | 67,791 |
| Apr 2, 2026 | 452.50 | 465.00 | 451.40 | 452.50 | 452.50 | -1.42% | 72,800 |
| Apr 1, 2026 | 459.00 | 465.00 | 454.00 | 459.00 | 459.00 | 1.12% | 90,221 |
| Mar 31, 2026 | 470.00 | 470.00 | 452.00 | 453.90 | 453.90 | -3.01% | 133,743 |
| Mar 30, 2026 | 465.00 | 471.00 | 461.20 | 468.00 | 468.00 | 0.67% | 129,274 |
| Mar 29, 2026 | 453.00 | 474.10 | 446.00 | 464.90 | 464.90 | 2.74% | 202,226 |
| Mar 25, 2026 | 451.80 | 455.00 | 445.80 | 452.50 | 452.50 | 0.15% | 71,497 |
| Mar 24, 2026 | 466.00 | 470.00 | 450.00 | 451.80 | 451.80 | -1.70% | 113,796 |
| Mar 16, 2026 | 459.60 | 464.90 | 445.20 | 459.60 | 459.60 | 2.41% | 105,485 |
| Mar 15, 2026 | 465.40 | 469.20 | 446.00 | 448.80 | 448.80 | -3.57% | 114,399 |
| Mar 12, 2026 | 465.40 | 474.80 | 446.00 | 465.40 | 465.40 | 3.65% | 169,524 |
| Mar 11, 2026 | 449.00 | 457.70 | 442.20 | 449.00 | 449.00 | -0.71% | 120,819 |
| Mar 10, 2026 | 435.10 | 456.80 | 435.00 | 452.20 | 452.20 | 4.99% | 147,250 |
| Mar 9, 2026 | 415.60 | 441.00 | 412.90 | 430.70 | 430.70 | 3.63% | 156,149 |
| 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 |