Quasem Industries PLC. (DSE:QUASEMIND)
Bangladesh
· Delayed Price · Currency is BDT 37.00
+0.80 (2.21%)
At close: Mar 9, 2026
Quasem Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 37.20 | 35.50 | 37.00 | 37.00 | 2.21% | 189,906 |
| Mar 8, 2026 | 37.80 | 37.80 | 35.70 | 36.20 | 36.20 | -3.47% | 238,004 |
| Mar 5, 2026 | 38.80 | 38.80 | 37.00 | 37.50 | 37.50 | -2.09% | 212,623 |
| Mar 4, 2026 | 38.30 | 39.40 | 38.00 | 38.30 | 38.30 | -0.52% | 401,096 |
| Mar 3, 2026 | 40.00 | 40.60 | 38.30 | 38.50 | 38.50 | -4.23% | 505,015 |
| Mar 2, 2026 | 39.70 | 40.70 | 39.60 | 40.20 | 40.20 | 0.75% | 385,699 |
| Mar 1, 2026 | 41.40 | 41.40 | 39.70 | 39.90 | 39.90 | -4.55% | 576,465 |
| Feb 26, 2026 | 41.90 | 42.10 | 41.60 | 41.80 | 41.80 | 0.48% | 495,848 |
| Feb 25, 2026 | 42.10 | 42.10 | 41.30 | 41.60 | 41.60 | -0.95% | 375,314 |
| Feb 24, 2026 | 43.00 | 43.10 | 41.90 | 42.00 | 42.00 | -1.41% | 603,830 |
| Feb 23, 2026 | 42.20 | 42.80 | 41.80 | 42.60 | 42.60 | 2.65% | 654,826 |
| Feb 22, 2026 | 41.60 | 42.20 | 41.20 | 41.50 | 41.50 | -0.24% | 453,945 |
| Feb 19, 2026 | 42.00 | 42.40 | 41.60 | 41.60 | 41.60 | -0.72% | 634,243 |
| Feb 18, 2026 | 42.80 | 43.30 | 41.70 | 41.90 | 41.90 | -2.10% | 1,035,910 |
| Feb 17, 2026 | 43.20 | 44.00 | 42.60 | 42.80 | 42.80 | -1.61% | 1,752,699 |
| Feb 16, 2026 | 43.50 | 45.30 | 43.20 | 43.50 | 43.50 | -2.03% | 1,754,144 |
| Feb 15, 2026 | 42.50 | 44.90 | 42.30 | 44.40 | 44.40 | 6.73% | 2,940,182 |
| Feb 10, 2026 | 41.60 | 42.60 | 41.30 | 41.60 | 41.60 | 0.24% | 1,785,838 |
| Feb 9, 2026 | 41.50 | 41.80 | 40.70 | 41.50 | 41.50 | 1.47% | 1,150,694 |
| Feb 8, 2026 | 40.80 | 41.50 | 40.10 | 40.90 | 40.90 | 0.25% | 915,083 |
| Feb 5, 2026 | 39.50 | 41.90 | 39.50 | 40.80 | 40.80 | 3.82% | 2,034,406 |
| Feb 3, 2026 | 39.30 | 39.60 | 38.30 | 39.30 | 39.30 | 2.34% | 665,806 |
| Feb 2, 2026 | 38.60 | 38.70 | 38.10 | 38.40 | 38.40 | 0.26% | 518,548 |
| Feb 1, 2026 | 38.50 | 39.10 | 38.20 | 38.30 | 38.30 | 1.32% | 556,599 |
| Jan 29, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -1.56% | 266,628 |
| Jan 28, 2026 | 38.60 | 38.80 | 38.10 | 38.40 | 38.40 | - | 776,067 |
| Jan 27, 2026 | 37.40 | 38.60 | 37.40 | 38.40 | 38.40 | 2.67% | 363,392 |
| Jan 26, 2026 | 37.70 | 37.90 | 37.00 | 37.40 | 37.40 | 0.27% | 297,267 |
| Jan 25, 2026 | 38.30 | 38.40 | 37.10 | 37.30 | 37.30 | -3.12% | 447,529 |
| Jan 22, 2026 | 39.50 | 40.00 | 38.30 | 38.50 | 38.50 | -1.53% | 336,820 |
| Jan 21, 2026 | 39.00 | 40.30 | 38.90 | 39.10 | 39.10 | 1.03% | 713,667 |
| Jan 20, 2026 | 38.50 | 38.90 | 38.30 | 38.70 | 38.70 | 0.52% | 446,232 |
| Jan 19, 2026 | 38.50 | 38.70 | 37.70 | 38.50 | 38.50 | 1.85% | 339,059 |
| Jan 18, 2026 | 37.80 | 37.90 | 37.20 | 37.80 | 37.80 | 0.80% | 160,186 |
| Jan 15, 2026 | 37.80 | 38.00 | 37.20 | 37.50 | 37.50 | -0.27% | 152,241 |
| Jan 14, 2026 | 37.90 | 38.10 | 37.30 | 37.60 | 37.60 | -0.53% | 133,460 |
| Jan 13, 2026 | 38.30 | 38.50 | 37.60 | 37.80 | 37.80 | -1.05% | 155,792 |
| Jan 12, 2026 | 38.20 | 38.50 | 37.30 | 38.20 | 38.20 | 0.79% | 184,430 |
| Jan 11, 2026 | 39.30 | 39.30 | 37.20 | 37.90 | 37.90 | -3.56% | 313,846 |
| Jan 8, 2026 | 39.30 | 39.50 | 38.00 | 39.30 | 39.30 | 4.42% | 424,600 |
| Jan 6, 2026 | 38.00 | 38.00 | 37.27 | 37.64 | 37.64 | -0.72% | 553,269 |
| Jan 5, 2026 | 38.46 | 38.46 | 37.27 | 37.91 | 37.91 | -1.19% | 300,509 |
| Jan 4, 2026 | 37.82 | 38.55 | 37.46 | 38.36 | 38.36 | 1.93% | 523,133 |
| Jan 1, 2026 | 37.82 | 38.00 | 37.64 | 37.64 | 37.64 | - | 295,511 |
| Dec 30, 2025 | 37.27 | 37.82 | 36.82 | 37.64 | 37.64 | 0.97% | 252,025 |
| Dec 29, 2025 | 36.46 | 37.36 | 36.46 | 37.27 | 37.27 | 0.49% | 191,402 |
| Dec 28, 2025 | 37.91 | 37.91 | 37.00 | 37.09 | 37.09 | 0.49% | 438,754 |
| Dec 24, 2025 | 36.82 | 37.55 | 36.55 | 36.91 | 36.91 | 0.75% | 273,462 |
| Dec 23, 2025 | 37.91 | 37.91 | 36.46 | 36.64 | 36.64 | -2.42% | 400,374 |
| Dec 22, 2025 | 38.09 | 38.18 | 37.36 | 37.55 | 37.55 | 0.48% | 468,100 |
| Dec 21, 2025 | 36.36 | 37.73 | 35.64 | 37.36 | 37.36 | 2.24% | 207,828 |
| Dec 18, 2025 | 37.27 | 37.27 | 36.27 | 36.55 | 36.55 | -1.71% | 398,767 |
| Dec 17, 2025 | 38.46 | 38.55 | 36.91 | 37.18 | 37.18 | -0.73% | 484,969 |
| Dec 15, 2025 | 38.36 | 38.64 | 37.36 | 37.46 | 37.45 | -2.60% | 388,911 |
| Dec 14, 2025 | 39.55 | 39.82 | 38.18 | 38.46 | 38.45 | -1.86% | 706,730 |
| Dec 11, 2025 | 38.46 | 39.64 | 37.27 | 39.18 | 39.18 | 3.86% | 922,017 |
| Dec 10, 2025 | 38.64 | 38.82 | 37.46 | 37.73 | 37.73 | -0.96% | 590,900 |
| Dec 9, 2025 | 37.18 | 38.55 | 37.18 | 38.09 | 38.09 | 3.46% | 485,522 |
| Dec 8, 2025 | 36.18 | 37.36 | 36.09 | 36.82 | 36.82 | 3.32% | 367,914 |
| Dec 7, 2025 | 36.18 | 36.18 | 35.46 | 35.64 | 35.64 | -0.25% | 204,438 |
| Dec 4, 2025 | 37.00 | 37.46 | 35.46 | 35.73 | 35.73 | -3.44% | 326,291 |
| Dec 3, 2025 | 38.09 | 38.73 | 36.82 | 37.00 | 37.00 | -2.16% | 343,528 |
| Dec 2, 2025 | 37.27 | 38.09 | 37.09 | 37.82 | 37.82 | 1.96% | 482,929 |
| Dec 1, 2025 | 39.09 | 39.09 | 37.00 | 37.09 | 37.09 | -4.89% | 648,012 |
| Nov 30, 2025 | 40.46 | 40.64 | 38.82 | 39.00 | 39.00 | -3.38% | 899,498 |
| Nov 27, 2025 | 39.09 | 40.82 | 39.00 | 40.36 | 40.36 | 3.50% | 1,150,452 |
| Nov 26, 2025 | 39.09 | 39.82 | 38.73 | 39.00 | 39.00 | 0.23% | 700,254 |
| Nov 25, 2025 | 40.00 | 40.18 | 38.64 | 38.91 | 38.91 | -2.28% | 798,241 |
| Nov 24, 2025 | 39.27 | 40.00 | 38.73 | 39.82 | 39.82 | 3.30% | 1,287,481 |
| Nov 23, 2025 | 36.91 | 38.73 | 35.55 | 38.55 | 38.55 | 5.21% | 742,209 |
| Nov 20, 2025 | 38.18 | 38.18 | 36.27 | 36.64 | 36.64 | -2.89% | 424,107 |
| Nov 19, 2025 | 36.55 | 38.09 | 35.55 | 37.73 | 37.73 | 4.80% | 503,811 |
| Nov 18, 2025 | 34.91 | 36.64 | 34.64 | 36.00 | 36.00 | 13.73% | 750,857 |
| Nov 16, 2025 | 30.58 | 31.90 | 29.42 | 31.65 | 31.65 | 5.80% | 328,673 |
| Nov 13, 2025 | 32.56 | 32.56 | 29.50 | 29.92 | 29.92 | -8.59% | 383,973 |
| Nov 12, 2025 | 34.38 | 34.38 | 31.74 | 32.73 | 32.73 | -3.18% | 247,548 |
| Nov 11, 2025 | 33.72 | 34.30 | 33.55 | 33.80 | 33.80 | 0.49% | 225,082 |
| Nov 10, 2025 | 34.22 | 34.38 | 32.56 | 33.64 | 33.64 | -0.49% | 314,880 |
| Nov 9, 2025 | 34.71 | 35.37 | 33.47 | 33.80 | 33.80 | -3.31% | 432,032 |
| Nov 6, 2025 | 34.71 | 35.46 | 34.38 | 34.96 | 34.96 | - | 700,186 |
| Nov 5, 2025 | 35.54 | 35.54 | 34.55 | 34.96 | 34.96 | 0.24% | 375,019 |
| Nov 4, 2025 | 33.88 | 35.95 | 33.88 | 34.88 | 34.88 | 3.94% | 1,383,000 |
| Nov 3, 2025 | 35.12 | 35.12 | 33.22 | 33.55 | 33.55 | -4.02% | 530,531 |
| Nov 2, 2025 | 33.88 | 35.37 | 33.55 | 34.96 | 34.96 | 3.68% | 666,464 |
| Oct 30, 2025 | 33.80 | 34.55 | 32.98 | 33.72 | 33.72 | 1.49% | 358,706 |
| Oct 29, 2025 | 31.65 | 33.47 | 31.65 | 33.22 | 33.22 | 4.96% | 405,927 |
| Oct 28, 2025 | 32.07 | 32.07 | 31.07 | 31.65 | 31.65 | - | 198,035 |
| Oct 27, 2025 | 33.06 | 33.55 | 31.41 | 31.65 | 31.65 | -2.54% | 512,429 |
| Oct 26, 2025 | 33.22 | 33.55 | 32.23 | 32.48 | 32.48 | -0.51% | 340,531 |
| Oct 23, 2025 | 31.07 | 33.22 | 30.58 | 32.65 | 32.64 | 6.76% | 330,756 |
| Oct 22, 2025 | 30.25 | 30.74 | 30.08 | 30.58 | 30.58 | 1.65% | 218,671 |
| Oct 21, 2025 | 30.74 | 31.07 | 29.75 | 30.08 | 30.08 | -1.09% | 282,773 |
| Oct 20, 2025 | 29.59 | 30.74 | 29.17 | 30.41 | 30.41 | 2.79% | 198,832 |
| Oct 19, 2025 | 30.17 | 31.07 | 29.42 | 29.59 | 29.59 | -1.92% | 239,849 |
| Oct 16, 2025 | 30.83 | 31.32 | 29.84 | 30.17 | 30.17 | -2.14% | 215,682 |
| Oct 15, 2025 | 31.57 | 31.65 | 30.74 | 30.83 | 30.83 | -2.36% | 228,387 |
| Oct 14, 2025 | 31.74 | 32.73 | 31.41 | 31.57 | 31.57 | 0.26% | 253,819 |
| Oct 13, 2025 | 30.74 | 32.23 | 30.74 | 31.49 | 31.49 | 1.06% | 197,777 |
| Oct 12, 2025 | 33.06 | 33.06 | 30.33 | 31.16 | 31.16 | -5.51% | 348,579 |
| Oct 9, 2025 | 33.31 | 33.88 | 32.81 | 32.98 | 32.98 | -0.99% | 172,139 |