Quasem Industries Limited (DSE:QUASEMIND)
Bangladesh
· Delayed Price · Currency is BDT 39.30
-1.40 (-3.44%)
At close: Dec 4, 2025
Quasem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.30 | 41.20 | 39.00 | 39.30 | 39.30 | -3.44% | 296,629 |
| Dec 3, 2025 | 40.70 | 42.60 | 40.50 | 40.70 | 40.70 | -2.16% | 312,299 |
| Dec 2, 2025 | 41.00 | 41.90 | 40.80 | 41.60 | 41.60 | 1.96% | 439,027 |
| Dec 1, 2025 | 43.00 | 43.00 | 40.70 | 40.80 | 40.80 | -4.90% | 589,102 |
| Nov 30, 2025 | 44.50 | 44.70 | 42.70 | 42.90 | 42.90 | -3.38% | 817,726 |
| Nov 27, 2025 | 44.40 | 44.90 | 42.90 | 44.40 | 44.40 | 3.50% | 1,045,866 |
| Nov 26, 2025 | 42.90 | 43.80 | 42.60 | 42.90 | 42.90 | 0.23% | 636,595 |
| Nov 25, 2025 | 42.80 | 44.20 | 42.50 | 42.80 | 42.80 | -2.28% | 725,674 |
| Nov 24, 2025 | 43.80 | 44.00 | 42.60 | 43.80 | 43.80 | 3.30% | 1,170,438 |
| Nov 23, 2025 | 40.60 | 42.60 | 39.10 | 42.40 | 42.40 | 5.21% | 674,736 |
| Nov 20, 2025 | 42.00 | 42.00 | 39.90 | 40.30 | 40.30 | -2.89% | 385,552 |
| Nov 19, 2025 | 40.20 | 41.90 | 39.10 | 41.50 | 41.50 | 4.80% | 458,010 |
| Nov 18, 2025 | 38.40 | 40.30 | 38.10 | 39.60 | 39.60 | 13.73% | 682,598 |
| Nov 16, 2025 | 33.64 | 35.09 | 32.36 | 34.82 | 34.82 | 5.80% | 298,794 |
| Nov 13, 2025 | 35.82 | 35.82 | 32.46 | 32.91 | 32.91 | -8.59% | 349,067 |
| Nov 12, 2025 | 37.82 | 37.82 | 34.91 | 36.00 | 36.00 | -3.18% | 225,044 |
| Nov 11, 2025 | 37.09 | 37.73 | 36.91 | 37.18 | 37.18 | 0.49% | 204,620 |
| Nov 10, 2025 | 37.64 | 37.82 | 35.82 | 37.00 | 37.00 | -0.49% | 286,255 |
| Nov 9, 2025 | 38.18 | 38.91 | 36.82 | 37.18 | 37.18 | -3.31% | 392,757 |
| Nov 6, 2025 | 38.18 | 39.00 | 37.82 | 38.46 | 38.45 | - | 636,533 |
| Nov 5, 2025 | 39.09 | 39.09 | 38.00 | 38.46 | 38.45 | 0.24% | 340,927 |
| Nov 4, 2025 | 37.27 | 39.55 | 37.27 | 38.36 | 38.36 | 3.94% | 1,257,273 |
| Nov 3, 2025 | 38.64 | 38.64 | 36.55 | 36.91 | 36.91 | -4.02% | 482,301 |
| Nov 2, 2025 | 37.27 | 38.91 | 36.91 | 38.46 | 38.45 | 3.68% | 605,877 |
| Oct 30, 2025 | 37.18 | 38.00 | 36.27 | 37.09 | 37.09 | 1.49% | 326,097 |
| Oct 29, 2025 | 34.82 | 36.82 | 34.82 | 36.55 | 36.55 | 4.96% | 369,025 |
| Oct 28, 2025 | 35.27 | 35.27 | 34.18 | 34.82 | 34.82 | - | 180,032 |
| Oct 27, 2025 | 36.36 | 36.91 | 34.55 | 34.82 | 34.82 | -2.54% | 465,845 |
| Oct 26, 2025 | 36.55 | 36.91 | 35.46 | 35.73 | 35.73 | -0.51% | 309,574 |
| Oct 23, 2025 | 34.18 | 36.55 | 33.64 | 35.91 | 35.91 | 6.76% | 300,688 |
| Oct 22, 2025 | 33.27 | 33.82 | 33.09 | 33.64 | 33.64 | 1.65% | 198,792 |
| Oct 21, 2025 | 33.82 | 34.18 | 32.73 | 33.09 | 33.09 | -1.09% | 257,067 |
| Oct 20, 2025 | 32.55 | 33.82 | 32.09 | 33.46 | 33.45 | 2.80% | 180,757 |
| Oct 19, 2025 | 33.18 | 34.18 | 32.36 | 32.55 | 32.55 | -1.92% | 218,045 |
| Oct 16, 2025 | 33.91 | 34.46 | 32.82 | 33.18 | 33.18 | -2.14% | 196,075 |
| Oct 15, 2025 | 34.73 | 34.82 | 33.82 | 33.91 | 33.91 | -2.36% | 207,625 |
| Oct 14, 2025 | 34.91 | 36.00 | 34.55 | 34.73 | 34.73 | 0.26% | 230,745 |
| Oct 13, 2025 | 33.82 | 35.46 | 33.82 | 34.64 | 34.64 | 1.06% | 179,798 |
| Oct 12, 2025 | 36.36 | 36.36 | 33.36 | 34.27 | 34.27 | -5.51% | 316,890 |
| Oct 9, 2025 | 36.64 | 37.27 | 36.09 | 36.27 | 36.27 | -0.99% | 156,490 |
| Oct 8, 2025 | 36.91 | 37.27 | 36.27 | 36.64 | 36.64 | -0.74% | 182,377 |
| Oct 7, 2025 | 38.09 | 38.27 | 36.55 | 36.91 | 36.91 | -3.33% | 269,311 |
| Oct 6, 2025 | 38.64 | 39.09 | 38.00 | 38.18 | 38.18 | -0.94% | 299,051 |
| Oct 5, 2025 | 39.27 | 39.27 | 38.36 | 38.55 | 38.55 | -0.70% | 369,865 |
| Sep 30, 2025 | 39.73 | 39.73 | 38.55 | 38.82 | 38.82 | 0.47% | 473,497 |
| Sep 29, 2025 | 38.46 | 39.00 | 38.36 | 38.64 | 38.64 | 0.47% | 144,623 |
| Sep 28, 2025 | 39.18 | 39.27 | 38.27 | 38.46 | 38.45 | -2.76% | 327,952 |
| Sep 25, 2025 | 39.73 | 40.09 | 39.36 | 39.55 | 39.55 | 0.46% | 481,158 |
| Sep 24, 2025 | 39.09 | 39.73 | 39.00 | 39.36 | 39.36 | 1.64% | 354,585 |
| Sep 23, 2025 | 39.00 | 39.36 | 38.36 | 38.73 | 38.73 | 0.95% | 354,231 |
| Sep 22, 2025 | 38.73 | 39.18 | 37.55 | 38.36 | 38.36 | -0.70% | 469,544 |
| Sep 21, 2025 | 40.27 | 40.36 | 38.27 | 38.64 | 38.64 | -2.52% | 379,976 |
| Sep 18, 2025 | 40.64 | 40.82 | 39.55 | 39.64 | 39.64 | -1.36% | 579,170 |
| Sep 17, 2025 | 40.00 | 41.27 | 40.00 | 40.18 | 40.18 | 1.61% | 823,243 |
| Sep 16, 2025 | 39.27 | 40.09 | 39.00 | 39.55 | 39.55 | 0.46% | 623,256 |
| Sep 15, 2025 | 39.00 | 40.36 | 38.82 | 39.36 | 39.36 | 1.41% | 548,992 |
| Sep 14, 2025 | 40.46 | 40.91 | 38.27 | 38.82 | 38.82 | -3.83% | 781,371 |
| Sep 11, 2025 | 39.27 | 40.73 | 39.18 | 40.36 | 40.36 | 3.02% | 474,126 |
| Sep 10, 2025 | 40.91 | 41.55 | 38.91 | 39.18 | 39.18 | -3.79% | 765,310 |
| Sep 9, 2025 | 42.18 | 42.46 | 40.55 | 40.73 | 40.73 | -3.45% | 900,433 |
| Sep 8, 2025 | 43.91 | 44.27 | 41.82 | 42.18 | 42.18 | -3.33% | 1,365,939 |
| Sep 7, 2025 | 42.46 | 44.55 | 42.09 | 43.64 | 43.64 | 4.12% | 2,188,981 |
| Sep 4, 2025 | 41.55 | 42.55 | 41.55 | 41.91 | 41.91 | 0.88% | 908,722 |
| Sep 3, 2025 | 43.55 | 43.64 | 41.18 | 41.55 | 41.55 | -3.99% | 1,561,095 |
| Sep 2, 2025 | 43.36 | 44.55 | 42.64 | 43.27 | 43.27 | 2.37% | 2,781,945 |
| Sep 1, 2025 | 41.82 | 43.46 | 41.73 | 42.27 | 42.27 | 1.31% | 2,445,066 |
| Aug 31, 2025 | 42.00 | 43.09 | 41.00 | 41.73 | 41.73 | 0.22% | 2,134,753 |
| Aug 28, 2025 | 39.46 | 43.00 | 39.46 | 41.64 | 41.64 | 6.51% | 4,408,237 |
| Aug 27, 2025 | 37.36 | 39.73 | 37.27 | 39.09 | 39.09 | 5.13% | 2,331,149 |
| Aug 26, 2025 | 37.82 | 38.36 | 37.00 | 37.18 | 37.18 | -0.73% | 1,319,748 |
| Aug 25, 2025 | 38.55 | 38.55 | 37.27 | 37.46 | 37.45 | -1.20% | 1,262,886 |
| Aug 24, 2025 | 37.82 | 38.64 | 37.00 | 37.91 | 37.91 | 1.46% | 1,715,063 |
| Aug 21, 2025 | 38.09 | 38.27 | 37.18 | 37.36 | 37.36 | -1.67% | 1,065,398 |
| Aug 20, 2025 | 38.18 | 38.73 | 37.91 | 38.00 | 38.00 | 0.24% | 1,199,883 |
| Aug 19, 2025 | 37.82 | 38.64 | 37.82 | 37.91 | 37.91 | 0.24% | 1,360,972 |
| Aug 18, 2025 | 38.82 | 39.27 | 37.64 | 37.82 | 37.82 | -2.35% | 1,577,611 |
| Aug 17, 2025 | 37.82 | 39.82 | 37.00 | 38.73 | 38.73 | 3.90% | 2,574,357 |
| Aug 14, 2025 | 37.27 | 38.00 | 36.82 | 37.27 | 37.27 | -0.49% | 831,250 |
| Aug 13, 2025 | 37.09 | 38.46 | 37.09 | 37.46 | 37.45 | 0.98% | 940,883 |
| Aug 12, 2025 | 38.36 | 38.46 | 36.82 | 37.09 | 37.09 | -2.86% | 1,242,052 |
| Aug 11, 2025 | 39.55 | 40.73 | 37.91 | 38.18 | 38.18 | -3.00% | 1,987,876 |
| Aug 10, 2025 | 39.00 | 39.82 | 38.73 | 39.36 | 39.36 | 0.93% | 1,235,459 |
| Aug 7, 2025 | 39.82 | 40.00 | 38.91 | 39.00 | 39.00 | -2.05% | 766,243 |
| Aug 6, 2025 | 38.18 | 40.46 | 38.18 | 39.82 | 39.82 | 4.04% | 1,456,337 |
| Aug 4, 2025 | 37.91 | 39.00 | 37.55 | 38.27 | 38.27 | 2.18% | 1,327,995 |
| Aug 3, 2025 | 34.91 | 37.73 | 34.91 | 37.46 | 37.45 | 7.29% | 1,265,911 |
| Jul 31, 2025 | 35.55 | 35.91 | 34.64 | 34.91 | 34.91 | -1.29% | 845,025 |
| Jul 30, 2025 | 35.09 | 36.09 | 35.09 | 35.36 | 35.36 | 0.52% | 427,329 |
| Jul 29, 2025 | 35.00 | 35.46 | 34.91 | 35.18 | 35.18 | 0.52% | 347,881 |
| Jul 28, 2025 | 35.18 | 36.00 | 34.91 | 35.00 | 35.00 | 0.26% | 432,512 |
| Jul 27, 2025 | 35.91 | 36.09 | 34.82 | 34.91 | 34.91 | -2.54% | 777,928 |
| Jul 24, 2025 | 36.55 | 37.00 | 35.64 | 35.82 | 35.82 | -1.75% | 871,583 |
| Jul 23, 2025 | 36.36 | 37.55 | 35.46 | 36.46 | 36.45 | 0.50% | 1,437,141 |
| Jul 22, 2025 | 36.00 | 37.00 | 35.27 | 36.27 | 36.27 | 1.01% | 920,933 |
| Jul 21, 2025 | 37.27 | 37.73 | 35.73 | 35.91 | 35.91 | -3.42% | 1,546,700 |
| Jul 20, 2025 | 35.91 | 37.73 | 35.82 | 37.18 | 37.18 | 4.61% | 1,938,015 |
| Jul 17, 2025 | 34.46 | 35.82 | 34.46 | 35.55 | 35.55 | 2.36% | 1,051,499 |
| Jul 16, 2025 | 35.00 | 35.82 | 34.46 | 34.73 | 34.73 | -0.26% | 1,311,592 |
| Jul 15, 2025 | 33.91 | 36.18 | 33.46 | 34.82 | 34.82 | 2.68% | 2,346,990 |
| Jul 14, 2025 | 34.36 | 34.36 | 32.91 | 33.91 | 33.91 | 1.36% | 1,797,829 |