Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh
· Delayed Price · Currency is BDT 48.80
-0.70 (-1.41%)
At close: Dec 4, 2025
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.80 | 49.90 | 48.80 | 48.80 | 48.80 | -1.41% | 24,069 |
| Dec 3, 2025 | 49.50 | 49.90 | 49.20 | 49.50 | 49.50 | -0.60% | 27,058 |
| Dec 2, 2025 | 49.80 | 50.00 | 48.50 | 49.80 | 49.80 | 1.22% | 55,659 |
| Dec 1, 2025 | 49.20 | 50.00 | 49.00 | 49.20 | 49.20 | -0.81% | 21,771 |
| Nov 30, 2025 | 49.30 | 50.30 | 49.30 | 49.60 | 49.60 | -0.60% | 35,796 |
| Nov 27, 2025 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | - | 47,001 |
| Nov 26, 2025 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | - | 88,117 |
| Nov 25, 2025 | 49.30 | 50.40 | 49.30 | 49.90 | 49.90 | 1.84% | 134,594 |
| Nov 24, 2025 | 49.00 | 49.40 | 48.10 | 49.00 | 49.00 | 1.45% | 78,341 |
| Nov 23, 2025 | 48.50 | 48.80 | 48.00 | 48.30 | 48.30 | -0.41% | 21,127 |
| Nov 20, 2025 | 48.90 | 48.90 | 48.00 | 48.50 | 48.50 | 0.41% | 29,451 |
| Nov 19, 2025 | 49.00 | 49.00 | 48.00 | 48.30 | 48.30 | -1.23% | 89,917 |
| Nov 18, 2025 | 49.50 | 49.50 | 48.40 | 48.90 | 48.90 | 1.66% | 59,862 |
| Nov 17, 2025 | 48.00 | 51.00 | 45.10 | 48.10 | 48.10 | -3.41% | 140,413 |
| Nov 13, 2025 | 52.00 | 52.70 | 48.50 | 49.80 | 46.60 | -4.96% | 128,629 |
| Nov 12, 2025 | 53.00 | 53.00 | 51.80 | 52.40 | 49.03 | -0.57% | 54,632 |
| Nov 11, 2025 | 52.70 | 53.00 | 52.40 | 52.70 | 49.31 | - | 30,707 |
| Nov 10, 2025 | 53.00 | 54.00 | 51.90 | 52.70 | 49.31 | -0.57% | 38,896 |
| Nov 9, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 49.59 | 0.38% | 18,325 |
| Nov 6, 2025 | 53.10 | 53.10 | 52.60 | 52.80 | 49.41 | 0.38% | 18,306 |
| Nov 5, 2025 | 53.30 | 53.50 | 52.30 | 52.60 | 49.22 | -1.31% | 52,242 |
| Nov 4, 2025 | 54.70 | 54.70 | 53.00 | 53.30 | 49.88 | -0.74% | 23,975 |
| Nov 3, 2025 | 54.20 | 54.40 | 53.60 | 53.70 | 50.25 | -1.47% | 33,524 |
| Nov 2, 2025 | 54.90 | 55.00 | 54.50 | 54.50 | 51.00 | -0.73% | 44,339 |
| Oct 30, 2025 | 54.70 | 55.00 | 54.00 | 54.90 | 51.37 | 0.55% | 52,822 |
| Oct 29, 2025 | 53.70 | 54.60 | 53.70 | 54.60 | 51.09 | 0.92% | 65,284 |
| Oct 28, 2025 | 53.50 | 54.50 | 53.40 | 54.10 | 50.62 | 1.31% | 57,286 |
| Oct 27, 2025 | 53.80 | 53.80 | 53.10 | 53.40 | 49.97 | -0.93% | 67,574 |
| Oct 26, 2025 | 54.30 | 54.60 | 53.80 | 53.90 | 50.44 | -0.74% | 48,443 |
| Oct 23, 2025 | 54.30 | 55.00 | 53.90 | 54.30 | 50.81 | 0.93% | 113,841 |
| Oct 22, 2025 | 54.90 | 54.90 | 53.40 | 53.80 | 50.34 | 0.19% | 147,800 |
| Oct 21, 2025 | 54.90 | 54.90 | 53.40 | 53.70 | 50.25 | -0.74% | 99,906 |
| Oct 20, 2025 | 53.50 | 54.30 | 53.50 | 54.10 | 50.62 | 0.93% | 93,583 |
| Oct 19, 2025 | 54.00 | 54.00 | 53.40 | 53.60 | 50.16 | -0.56% | 39,068 |
| Oct 16, 2025 | 54.50 | 54.50 | 53.10 | 53.90 | 50.44 | 0.56% | 21,289 |
| Oct 15, 2025 | 54.20 | 54.20 | 53.50 | 53.60 | 50.16 | -1.11% | 38,582 |
| Oct 14, 2025 | 54.50 | 54.80 | 53.90 | 54.20 | 50.72 | -0.91% | 74,191 |
| Oct 13, 2025 | 54.50 | 54.80 | 53.90 | 54.70 | 51.19 | 1.48% | 47,947 |
| Oct 12, 2025 | 54.40 | 54.40 | 53.00 | 53.90 | 50.44 | - | 40,272 |
| Oct 9, 2025 | 53.80 | 54.70 | 53.80 | 53.90 | 50.44 | -0.19% | 66,666 |
| Oct 8, 2025 | 55.70 | 55.70 | 53.80 | 54.00 | 50.53 | -1.10% | 72,324 |
| Oct 7, 2025 | 56.50 | 56.50 | 54.40 | 54.60 | 51.09 | -1.62% | 47,877 |
| Oct 6, 2025 | 55.70 | 55.70 | 55.10 | 55.50 | 51.93 | 0.18% | 65,980 |
| Oct 5, 2025 | 55.60 | 55.90 | 55.20 | 55.40 | 51.84 | 0.54% | 78,325 |
| Sep 30, 2025 | 55.60 | 55.90 | 55.00 | 55.10 | 51.56 | -0.54% | 81,052 |
| Sep 29, 2025 | 55.60 | 55.80 | 54.40 | 55.40 | 51.84 | -0.18% | 103,571 |
| Sep 28, 2025 | 56.40 | 56.40 | 55.40 | 55.50 | 51.93 | -0.72% | 73,799 |
| Sep 25, 2025 | 56.40 | 56.60 | 55.60 | 55.90 | 52.31 | 0.18% | 152,894 |
| Sep 24, 2025 | 55.90 | 56.10 | 55.00 | 55.80 | 52.21 | 0.54% | 89,157 |
| Sep 23, 2025 | 55.30 | 56.20 | 55.10 | 55.50 | 51.93 | -0.36% | 69,387 |
| Sep 22, 2025 | 56.50 | 56.50 | 55.30 | 55.70 | 52.12 | -1.59% | 85,859 |
| Sep 21, 2025 | 55.90 | 57.70 | 55.90 | 56.60 | 52.96 | 1.25% | 602,128 |
| Sep 18, 2025 | 54.70 | 56.60 | 54.60 | 55.90 | 52.31 | 1.82% | 296,061 |
| Sep 17, 2025 | 54.50 | 56.10 | 54.20 | 54.90 | 51.37 | 1.48% | 122,573 |
| Sep 16, 2025 | 54.00 | 54.70 | 53.80 | 54.10 | 50.62 | 0.19% | 71,694 |
| Sep 15, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 50.53 | -0.37% | 75,796 |
| Sep 14, 2025 | 54.70 | 54.90 | 54.10 | 54.20 | 50.72 | -0.73% | 39,615 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.00 | 54.60 | 51.09 | 0.37% | 56,575 |
| Sep 10, 2025 | 54.40 | 55.00 | 54.20 | 54.40 | 50.90 | -0.18% | 111,479 |
| Sep 9, 2025 | 55.50 | 55.90 | 54.20 | 54.50 | 51.00 | -1.80% | 128,024 |
| Sep 8, 2025 | 56.30 | 56.50 | 55.30 | 55.50 | 51.93 | -0.72% | 161,644 |
| Sep 7, 2025 | 55.70 | 56.40 | 55.60 | 55.90 | 52.31 | 0.36% | 208,009 |
| Sep 4, 2025 | 55.80 | 56.00 | 55.60 | 55.70 | 52.12 | -0.71% | 113,682 |
| Sep 3, 2025 | 56.50 | 56.50 | 55.90 | 56.10 | 52.50 | - | 167,443 |
| Sep 2, 2025 | 55.60 | 56.20 | 55.50 | 56.10 | 52.50 | 0.90% | 187,201 |
| Sep 1, 2025 | 56.60 | 56.60 | 55.40 | 55.60 | 52.03 | -1.42% | 307,306 |
| Aug 31, 2025 | 57.50 | 57.50 | 56.00 | 56.40 | 52.78 | -1.05% | 294,235 |
| Aug 28, 2025 | 56.50 | 57.60 | 56.50 | 57.00 | 53.34 | 1.42% | 421,285 |
| Aug 27, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 52.59 | 0.36% | 268,738 |
| Aug 26, 2025 | 55.70 | 56.20 | 55.40 | 56.00 | 52.40 | - | 263,309 |
| Aug 25, 2025 | 56.50 | 56.50 | 55.50 | 56.00 | 52.40 | -0.18% | 211,532 |
| Aug 24, 2025 | 55.00 | 56.80 | 53.70 | 56.10 | 52.50 | 3.31% | 418,439 |
| Aug 21, 2025 | 54.60 | 54.60 | 53.80 | 54.30 | 50.81 | -0.37% | 110,231 |
| Aug 20, 2025 | 55.20 | 55.60 | 54.40 | 54.50 | 51.00 | -1.27% | 207,485 |
| Aug 19, 2025 | 55.80 | 55.80 | 54.60 | 55.20 | 51.65 | -0.36% | 372,591 |
| Aug 18, 2025 | 55.80 | 55.80 | 54.60 | 55.40 | 51.84 | -0.72% | 179,971 |
| Aug 17, 2025 | 52.60 | 56.00 | 52.50 | 55.80 | 52.21 | 6.49% | 441,374 |
| Aug 14, 2025 | 53.80 | 53.90 | 52.00 | 52.40 | 49.03 | -1.13% | 214,152 |
| Aug 13, 2025 | 53.30 | 53.80 | 52.80 | 53.00 | 49.59 | -0.19% | 103,565 |
| Aug 12, 2025 | 54.40 | 54.60 | 53.00 | 53.10 | 49.69 | -2.39% | 128,439 |
| Aug 11, 2025 | 54.50 | 55.20 | 53.10 | 54.40 | 50.90 | -0.18% | 100,909 |
| Aug 10, 2025 | 54.00 | 55.40 | 53.90 | 54.50 | 51.00 | 0.93% | 340,075 |
| Aug 7, 2025 | 56.00 | 56.00 | 53.40 | 54.00 | 50.53 | -2.00% | 190,587 |
| Aug 6, 2025 | 55.50 | 56.30 | 54.80 | 55.10 | 51.56 | 0.18% | 190,965 |
| Aug 4, 2025 | 56.00 | 56.90 | 54.90 | 55.00 | 51.47 | -2.48% | 246,965 |
| Aug 3, 2025 | 54.90 | 57.80 | 54.90 | 56.40 | 52.78 | 5.62% | 597,416 |
| Jul 31, 2025 | 54.00 | 54.40 | 52.70 | 53.40 | 49.97 | -0.37% | 204,149 |
| Jul 30, 2025 | 52.10 | 53.70 | 51.50 | 53.60 | 50.16 | 2.29% | 362,005 |
| Jul 29, 2025 | 52.40 | 53.00 | 52.20 | 52.40 | 49.03 | 0.38% | 256,831 |
| Jul 28, 2025 | 50.60 | 52.50 | 50.60 | 52.20 | 48.85 | 3.37% | 473,780 |
| Jul 27, 2025 | 49.60 | 51.50 | 49.60 | 50.50 | 47.26 | 1.81% | 207,386 |
| Jul 24, 2025 | 49.40 | 49.80 | 49.10 | 49.60 | 46.41 | 0.61% | 146,755 |
| Jul 23, 2025 | 49.00 | 49.60 | 48.80 | 49.30 | 46.13 | 0.20% | 126,853 |
| Jul 22, 2025 | 49.00 | 49.40 | 48.70 | 49.20 | 46.04 | - | 51,394 |
| Jul 21, 2025 | 49.30 | 49.80 | 49.10 | 49.20 | 46.04 | -0.40% | 100,456 |
| Jul 20, 2025 | 49.10 | 49.60 | 48.70 | 49.40 | 46.23 | 1.44% | 143,494 |
| Jul 17, 2025 | 49.10 | 49.10 | 48.30 | 48.70 | 45.57 | -0.41% | 71,842 |
| Jul 16, 2025 | 49.20 | 49.20 | 48.10 | 48.90 | 45.76 | -0.20% | 138,572 |
| Jul 15, 2025 | 48.70 | 49.10 | 48.50 | 49.00 | 45.85 | 0.41% | 32,351 |
| Jul 14, 2025 | 48.30 | 49.00 | 48.30 | 48.80 | 45.66 | 0.21% | 35,550 |