Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh
· Delayed Price · Currency is BDT 48.80
0.00 (0.00%)
At close: Mar 5, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.00 | 49.00 | 48.10 | 48.80 | 48.80 | - | 46,195 |
| Mar 4, 2026 | 48.80 | 49.00 | 47.80 | 48.80 | 48.80 | 1.67% | 25,327 |
| Mar 3, 2026 | 48.00 | 49.40 | 47.70 | 48.00 | 48.00 | -2.44% | 90,495 |
| Mar 2, 2026 | 49.20 | 49.60 | 49.00 | 49.20 | 49.20 | 0.41% | 34,593 |
| Mar 1, 2026 | 49.70 | 49.70 | 47.00 | 49.00 | 49.00 | -1.41% | 83,811 |
| Feb 26, 2026 | 49.70 | 50.50 | 49.50 | 49.70 | 49.70 | -0.20% | 53,144 |
| Feb 25, 2026 | 49.80 | 50.40 | 49.50 | 49.80 | 49.80 | - | 36,927 |
| Feb 24, 2026 | 49.80 | 50.30 | 49.70 | 49.80 | 49.80 | -1.19% | 106,239 |
| Feb 23, 2026 | 50.40 | 50.50 | 50.00 | 50.40 | 50.40 | 0.80% | 28,666 |
| Feb 22, 2026 | 49.90 | 50.70 | 49.80 | 50.00 | 50.00 | - | 30,655 |
| Feb 19, 2026 | 50.00 | 50.30 | 49.90 | 50.00 | 50.00 | -0.60% | 32,009 |
| Feb 18, 2026 | 50.70 | 50.70 | 50.00 | 50.30 | 50.30 | 0.80% | 74,375 |
| Feb 17, 2026 | 51.00 | 51.50 | 49.50 | 49.90 | 49.90 | 0.60% | 332,322 |
| Feb 16, 2026 | 53.00 | 53.00 | 49.30 | 49.60 | 49.60 | -4.62% | 292,533 |
| Feb 15, 2026 | 50.00 | 52.30 | 50.00 | 52.00 | 52.00 | 4.42% | 137,946 |
| Feb 10, 2026 | 49.80 | 50.70 | 49.10 | 49.80 | 49.80 | 1.43% | 94,623 |
| Feb 9, 2026 | 49.10 | 49.40 | 48.50 | 49.10 | 49.10 | - | 22,828 |
| Feb 8, 2026 | 48.50 | 49.20 | 48.50 | 49.10 | 49.10 | 0.20% | 11,633 |
| Feb 5, 2026 | 48.50 | 49.20 | 48.00 | 49.00 | 49.00 | 1.45% | 40,466 |
| Feb 3, 2026 | 48.30 | 48.50 | 48.00 | 48.30 | 48.30 | -0.21% | 76,392 |
| Feb 2, 2026 | 48.40 | 48.60 | 47.50 | 48.40 | 48.40 | 1.04% | 92,890 |
| Feb 1, 2026 | 49.60 | 49.60 | 45.10 | 47.90 | 47.90 | -4.20% | 242,180 |
| Jan 29, 2026 | 50.00 | 50.30 | 49.40 | 50.00 | 50.00 | - | 72,559 |
| Jan 28, 2026 | 50.10 | 50.30 | 49.80 | 50.00 | 50.00 | -0.20% | 27,438 |
| Jan 27, 2026 | 49.80 | 50.20 | 49.80 | 50.10 | 50.10 | 0.60% | 31,380 |
| Jan 26, 2026 | 50.00 | 50.90 | 49.70 | 49.80 | 49.80 | - | 47,438 |
| Jan 25, 2026 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | -0.80% | 49,032 |
| Jan 22, 2026 | 50.20 | 50.60 | 49.90 | 50.20 | 50.20 | 0.60% | 64,503 |
| Jan 21, 2026 | 49.90 | 50.00 | 49.50 | 49.90 | 49.90 | -0.40% | 72,455 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.80 | 50.10 | 50.10 | 0.20% | 97,228 |
| Jan 19, 2026 | 49.60 | 50.40 | 49.10 | 50.00 | 50.00 | 0.60% | 79,418 |
| Jan 18, 2026 | 50.00 | 50.00 | 49.00 | 49.70 | 49.70 | 1.02% | 63,410 |
| Jan 15, 2026 | 49.20 | 49.40 | 48.60 | 49.20 | 49.20 | 0.41% | 27,233 |
| Jan 14, 2026 | 49.00 | 49.10 | 48.70 | 49.00 | 49.00 | -0.20% | 53,967 |
| Jan 13, 2026 | 48.80 | 49.20 | 48.70 | 49.10 | 49.10 | 0.20% | 26,620 |
| Jan 12, 2026 | 49.00 | 49.30 | 48.60 | 49.00 | 49.00 | - | 58,935 |
| Jan 11, 2026 | 49.30 | 49.30 | 48.70 | 49.00 | 49.00 | -0.20% | 79,717 |
| Jan 8, 2026 | 48.50 | 49.60 | 48.50 | 49.10 | 49.10 | -0.20% | 14,261 |
| Jan 7, 2026 | 49.20 | 49.30 | 48.50 | 49.20 | 49.20 | 0.20% | 68,234 |
| Jan 6, 2026 | 49.10 | 49.70 | 48.30 | 49.10 | 49.10 | 0.41% | 36,608 |
| Jan 5, 2026 | 48.50 | 49.10 | 46.00 | 48.90 | 48.90 | - | 57,511 |
| Jan 4, 2026 | 49.50 | 49.50 | 48.50 | 48.90 | 48.90 | -0.41% | 30,406 |
| Jan 1, 2026 | 48.50 | 49.20 | 48.50 | 49.10 | 49.10 | 1.24% | 4,211 |
| Dec 30, 2025 | 48.50 | 49.00 | 48.30 | 48.50 | 48.50 | -1.02% | 53,135 |
| Dec 29, 2025 | 49.80 | 49.80 | 48.90 | 49.00 | 49.00 | -0.61% | 43,318 |
| Dec 28, 2025 | 49.10 | 49.90 | 49.10 | 49.30 | 49.30 | 0.61% | 39,036 |
| Dec 24, 2025 | 48.50 | 49.20 | 48.10 | 49.00 | 49.00 | 1.03% | 3,670 |
| Dec 23, 2025 | 48.70 | 49.00 | 48.50 | 48.50 | 48.50 | - | 52,925 |
| Dec 22, 2025 | 49.10 | 49.70 | 48.40 | 48.50 | 48.50 | -1.02% | 76,637 |
| Dec 21, 2025 | 49.20 | 49.30 | 48.80 | 49.00 | 49.00 | -0.41% | 19,962 |
| Dec 18, 2025 | 49.20 | 50.00 | 48.80 | 49.20 | 49.20 | 1.03% | 36,081 |
| Dec 17, 2025 | 49.00 | 49.60 | 48.50 | 48.70 | 48.70 | -0.81% | 73,312 |
| Dec 15, 2025 | 49.50 | 49.50 | 48.90 | 49.10 | 49.10 | -0.20% | 40,022 |
| Dec 14, 2025 | 49.50 | 49.50 | 48.80 | 49.20 | 49.20 | -0.20% | 70,322 |
| Dec 11, 2025 | 49.30 | 49.50 | 48.70 | 49.30 | 49.30 | -0.40% | 30,081 |
| Dec 10, 2025 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | -0.60% | 85,514 |
| Dec 9, 2025 | 49.20 | 49.90 | 48.90 | 49.80 | 49.80 | 1.43% | 32,947 |
| Dec 8, 2025 | 49.40 | 49.40 | 49.00 | 49.10 | 49.10 | 0.61% | 16,836 |
| Dec 7, 2025 | 49.50 | 49.50 | 48.50 | 48.80 | 48.80 | - | 6,653 |
| 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 |