Queen South Textile Mills Limited (DSE:QUEENSOUTH)
Bangladesh
· Delayed Price · Currency is BDT 10.80
-0.20 (-1.82%)
At close: Dec 4, 2025
Queen South Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.14 | 1.54% | 199,358 |
| Oct 7, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | 12.94 | -2.99% | 978,203 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.34 | -1.47% | 427,782 |
| Oct 5, 2025 | 13.60 | 13.80 | 13.40 | 13.60 | 13.54 | 1.49% | 346,387 |
| Sep 30, 2025 | 13.60 | 13.70 | 13.40 | 13.40 | 13.34 | -0.74% | 232,012 |
| Sep 29, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.44 | 1.50% | 127,880 |
| Sep 28, 2025 | 13.70 | 13.80 | 13.30 | 13.30 | 13.24 | -2.21% | 323,887 |
| Sep 25, 2025 | 13.80 | 14.00 | 13.50 | 13.60 | 13.54 | - | 723,220 |
| Sep 24, 2025 | 13.50 | 13.70 | 13.40 | 13.60 | 13.54 | 2.26% | 346,168 |
| Sep 23, 2025 | 13.50 | 13.60 | 13.10 | 13.30 | 13.24 | -0.75% | 378,690 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.34 | -0.74% | 368,624 |
| Sep 21, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.44 | -0.74% | 615,402 |
| Sep 18, 2025 | 13.70 | 14.00 | 13.50 | 13.60 | 13.54 | -0.73% | 578,731 |
| Sep 17, 2025 | 13.70 | 14.10 | 13.60 | 13.70 | 13.64 | 0.74% | 631,060 |
| Sep 16, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.54 | -0.73% | 337,463 |
| Sep 15, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.64 | 0.74% | 181,841 |
| Sep 14, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.54 | -1.45% | 358,468 |
| Sep 11, 2025 | 13.90 | 14.00 | 13.40 | 13.80 | 13.74 | -0.72% | 713,691 |
| Sep 10, 2025 | 14.30 | 14.50 | 13.80 | 13.90 | 13.84 | -3.47% | 721,994 |
| Sep 9, 2025 | 14.40 | 14.80 | 14.20 | 14.40 | 14.33 | - | 1,581,635 |
| Sep 8, 2025 | 14.20 | 14.80 | 14.20 | 14.40 | 14.33 | 1.41% | 1,452,341 |
| Sep 7, 2025 | 14.00 | 14.30 | 13.90 | 14.20 | 14.13 | 1.43% | 1,050,614 |
| Sep 4, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 13.94 | -0.71% | 915,210 |
| Sep 3, 2025 | 14.30 | 14.50 | 14.00 | 14.10 | 14.03 | -0.70% | 1,007,792 |
| Sep 2, 2025 | 13.90 | 14.30 | 13.90 | 14.20 | 14.13 | 2.16% | 821,416 |
| Sep 1, 2025 | 14.20 | 14.40 | 13.70 | 13.90 | 13.84 | -2.80% | 1,082,664 |
| Aug 31, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.23 | -0.69% | 1,156,410 |
| Aug 28, 2025 | 14.40 | 14.60 | 14.20 | 14.40 | 14.33 | 1.41% | 1,142,229 |
| Aug 27, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.13 | 0.71% | 1,418,727 |
| Aug 26, 2025 | 14.20 | 14.50 | 14.00 | 14.10 | 14.03 | 0.71% | 2,085,326 |
| Aug 25, 2025 | 14.20 | 14.40 | 13.90 | 14.00 | 13.94 | -0.71% | 1,501,051 |
| Aug 24, 2025 | 13.60 | 14.30 | 13.50 | 14.10 | 14.03 | 4.44% | 2,669,663 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.10 | 13.50 | 13.44 | 0.75% | 868,152 |
| Aug 20, 2025 | 13.80 | 13.90 | 13.30 | 13.40 | 13.34 | -2.90% | 1,117,833 |
| Aug 19, 2025 | 13.30 | 13.90 | 13.20 | 13.80 | 13.74 | 3.76% | 2,079,968 |
| Aug 18, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.24 | 3.10% | 1,578,374 |
| Aug 17, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.84 | 1.57% | 409,500 |
| Aug 14, 2025 | 12.80 | 13.00 | 12.70 | 12.70 | 12.64 | - | 371,758 |
| Aug 13, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.64 | - | 422,953 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.64 | -1.55% | 286,964 |
| Aug 11, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.84 | -0.77% | 617,928 |
| Aug 10, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 12.94 | -0.76% | 481,373 |
| Aug 7, 2025 | 13.20 | 13.50 | 13.00 | 13.10 | 13.04 | -0.76% | 583,601 |
| Aug 6, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.14 | 0.76% | 554,796 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.04 | -1.50% | 662,264 |
| Aug 3, 2025 | 13.60 | 13.80 | 13.30 | 13.30 | 13.24 | 0.76% | 1,697,257 |
| Jul 31, 2025 | 13.50 | 13.90 | 13.10 | 13.20 | 13.14 | -1.49% | 1,117,235 |
| Jul 30, 2025 | 13.00 | 13.50 | 12.90 | 13.40 | 13.34 | 3.88% | 1,013,365 |
| Jul 29, 2025 | 13.00 | 13.30 | 12.80 | 12.90 | 12.84 | - | 860,314 |
| Jul 28, 2025 | 12.70 | 13.20 | 12.70 | 12.90 | 12.84 | 3.20% | 1,012,854 |
| Jul 27, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.44 | -2.34% | 384,309 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.74 | - | 702,850 |
| Jul 23, 2025 | 12.80 | 13.00 | 12.60 | 12.80 | 12.74 | 1.59% | 556,357 |
| Jul 22, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.54 | -1.56% | 1,026,242 |
| Jul 21, 2025 | 13.10 | 13.20 | 12.60 | 12.80 | 12.74 | -2.29% | 960,698 |
| Jul 20, 2025 | 13.40 | 13.70 | 13.00 | 13.10 | 13.04 | -1.50% | 2,079,096 |
| Jul 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.24 | -2.21% | 1,134,196 |
| Jul 16, 2025 | 12.80 | 13.70 | 12.80 | 13.60 | 13.54 | 7.94% | 4,450,818 |
| Jul 15, 2025 | 12.10 | 12.80 | 12.10 | 12.60 | 12.54 | 4.13% | 906,666 |
| Jul 14, 2025 | 12.20 | 12.40 | 12.00 | 12.10 | 12.04 | - | 432,177 |