Queen South Textile Mills Limited (DSE:QUEENSOUTH)
Bangladesh
· Delayed Price · Currency is BDT 11.50
+0.40 (3.60%)
At close: Mar 9, 2026
Queen South Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 11.60 | 11.70 | 11.10 | 11.10 | 11.10 | -5.93% | 596,148 |
| Mar 5, 2026 | 11.60 | 12.30 | 11.60 | 11.80 | 11.80 | -2.48% | 1,006,299 |
| Mar 4, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | 1,287,444 |
| Mar 3, 2026 | 12.40 | 12.90 | 12.10 | 12.40 | 12.40 | 2.48% | 4,037,437 |
| Mar 2, 2026 | 11.50 | 12.40 | 11.50 | 12.10 | 12.10 | 6.14% | 1,833,500 |
| Mar 1, 2026 | 11.60 | 11.70 | 11.20 | 11.40 | 11.40 | -3.39% | 552,017 |
| Feb 26, 2026 | 11.80 | 11.90 | 11.40 | 11.80 | 11.80 | 3.51% | 1,401,532 |
| Feb 25, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 187,315 |
| Feb 24, 2026 | 11.10 | 11.60 | 11.10 | 11.30 | 11.30 | -1.74% | 263,587 |
| Feb 23, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 2.68% | 271,284 |
| Feb 22, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 258,791 |
| Feb 19, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 169,824 |
| Feb 18, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 538,324 |
| Feb 17, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 849,084 |
| Feb 16, 2026 | 11.80 | 12.20 | 11.50 | 11.80 | 11.80 | -1.67% | 1,026,103 |
| Feb 15, 2026 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | 4.35% | 853,060 |
| Feb 10, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 1.77% | 532,321 |
| Feb 9, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 2.73% | 309,822 |
| Feb 8, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 106,736 |
| Feb 5, 2026 | 11.10 | 11.20 | 10.80 | 11.10 | 11.10 | - | 301,270 |
| Feb 3, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 345,546 |
| Feb 2, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 294,647 |
| Feb 1, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 197,623 |
| Jan 29, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 148,952 |
| Jan 28, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | -0.90% | 361,507 |
| Jan 27, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 207,804 |
| Jan 26, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 193,701 |
| Jan 25, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 171,346 |
| Jan 22, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 289,187 |
| Jan 21, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 377,161 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 338,579 |
| Jan 19, 2026 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | 376,262 |
| Jan 18, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 106,522 |
| Jan 15, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 197,464 |
| Jan 14, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | - | 153,595 |
| Jan 13, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 233,985 |
| Jan 12, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 238,130 |
| Jan 11, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 177,733 |
| Jan 8, 2026 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 313,675 |
| Jan 7, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 137,418 |
| Jan 6, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 479,457 |
| Jan 5, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 435,784 |
| Jan 4, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 666,440 |
| Jan 1, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 283,830 |
| Dec 30, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 472,951 |
| Dec 29, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 529,287 |
| Dec 28, 2025 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | 0.85% | 441,116 |
| Dec 24, 2025 | 11.90 | 12.10 | 11.50 | 11.70 | 11.70 | 0.86% | 655,384 |
| Dec 23, 2025 | 11.60 | 12.10 | 11.50 | 11.60 | 11.60 | -1.69% | 802,702 |
| Dec 22, 2025 | 11.80 | 12.20 | 11.60 | 11.80 | 11.80 | - | 1,151,602 |
| Dec 21, 2025 | 11.40 | 11.80 | 11.20 | 11.80 | 11.80 | 0.85% | 827,565 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.30 | 11.70 | 11.70 | -3.31% | 1,306,654 |
| Dec 17, 2025 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -0.82% | 867,441 |
| Dec 15, 2025 | 11.60 | 12.50 | 11.60 | 12.20 | 12.20 | 7.02% | 3,612,563 |
| Dec 14, 2025 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | - | 546,340 |
| Dec 11, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 380,531 |
| Dec 10, 2025 | 11.50 | 11.80 | 11.10 | 11.20 | 11.20 | -1.75% | 344,978 |
| Dec 9, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | 588,526 |
| Dec 8, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | 1.83% | 273,578 |
| Dec 7, 2025 | 10.80 | 11.20 | 10.70 | 10.90 | 10.90 | 0.93% | 456,727 |
| Dec 4, 2025 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 235,020 |
| Dec 3, 2025 | 11.00 | 11.70 | 10.90 | 11.00 | 11.00 | 1.85% | 832,308 |
| Dec 2, 2025 | 10.80 | 11.00 | 10.40 | 10.80 | 10.80 | 3.85% | 416,766 |
| Dec 1, 2025 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 233,711 |
| Nov 30, 2025 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 347,710 |
| Nov 26, 2025 | 11.20 | 11.20 | 10.60 | 10.80 | 10.75 | -1.82% | 445,579 |
| Nov 25, 2025 | 11.50 | 11.90 | 10.80 | 11.00 | 10.95 | -0.90% | 505,191 |
| Nov 24, 2025 | 10.10 | 11.10 | 10.10 | 11.10 | 11.05 | 9.90% | 588,389 |
| Nov 23, 2025 | 9.70 | 10.20 | 9.70 | 10.10 | 10.05 | 3.06% | 243,647 |
| Nov 20, 2025 | 10.20 | 10.40 | 9.70 | 9.80 | 9.75 | -3.92% | 340,424 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.15 | 2.00% | 207,356 |
| Nov 18, 2025 | 9.60 | 10.40 | 9.60 | 10.00 | 9.95 | 5.26% | 410,315 |
| Nov 17, 2025 | 9.10 | 9.60 | 9.10 | 9.50 | 9.46 | 5.56% | 186,569 |
| Nov 16, 2025 | 9.10 | 9.40 | 8.50 | 9.00 | 8.96 | - | 454,998 |
| Nov 13, 2025 | 9.60 | 9.80 | 8.80 | 9.00 | 8.96 | -6.25% | 270,584 |
| Nov 12, 2025 | 9.90 | 10.00 | 9.60 | 9.60 | 9.56 | -3.03% | 134,243 |
| Nov 11, 2025 | 9.80 | 10.20 | 9.70 | 9.90 | 9.85 | -1.00% | 212,602 |
| Nov 10, 2025 | 10.60 | 10.60 | 9.80 | 10.00 | 9.95 | -3.85% | 184,102 |
| Nov 9, 2025 | 11.00 | 11.00 | 10.20 | 10.40 | 10.35 | -4.59% | 162,363 |
| Nov 6, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.85 | -2.68% | 156,539 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.15 | -2.61% | 202,298 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 11.45 | -2.54% | 289,029 |
| Nov 3, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.75 | -1.67% | 360,907 |
| Nov 2, 2025 | 12.20 | 12.40 | 12.00 | 12.00 | 11.94 | -1.64% | 433,411 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.14 | - | 473,903 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.14 | 1.67% | 258,952 |
| Oct 28, 2025 | 12.60 | 12.60 | 11.80 | 12.00 | 11.94 | -7.69% | 1,050,142 |
| Oct 27, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 12.94 | 3.17% | 370,416 |
| Oct 26, 2025 | 12.50 | 12.60 | 12.30 | 12.60 | 12.54 | 1.61% | 173,621 |
| Oct 23, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.34 | 2.48% | 104,586 |
| Oct 22, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.04 | -0.82% | 182,085 |
| Oct 21, 2025 | 12.70 | 12.90 | 12.00 | 12.20 | 12.14 | -3.17% | 381,281 |
| Oct 20, 2025 | 12.20 | 12.70 | 12.20 | 12.60 | 12.54 | 1.61% | 114,216 |
| Oct 19, 2025 | 12.30 | 12.70 | 12.30 | 12.40 | 12.34 | -1.59% | 133,004 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.54 | - | 96,026 |
| Oct 15, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.54 | -2.33% | 271,497 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.84 | -0.77% | 232,763 |
| Oct 13, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 12.94 | 1.56% | 245,501 |
| Oct 12, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.74 | -1.54% | 232,975 |
| Oct 9, 2025 | 13.20 | 13.30 | 12.90 | 13.00 | 12.94 | -1.52% | 187,425 |