Square Textiles PLC. (DSE:SQUARETEXT)
Bangladesh
· Delayed Price · Currency is BDT 47.90
-0.20 (-0.42%)
At close: Apr 28, 2026
Square Textiles PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.90 | 48.30 | 47.70 | 47.90 | 47.90 | -0.42% | 16,152 |
| Apr 27, 2026 | 48.40 | 48.60 | 47.80 | 48.10 | 48.10 | -0.62% | 51,403 |
| Apr 26, 2026 | 48.60 | 48.60 | 48.00 | 48.40 | 48.40 | 0.62% | 20,977 |
| Apr 23, 2026 | 48.60 | 48.60 | 48.00 | 48.10 | 48.10 | -0.62% | 17,881 |
| Apr 22, 2026 | 48.30 | 48.50 | 48.00 | 48.40 | 48.40 | 0.21% | 26,994 |
| Apr 21, 2026 | 48.30 | 48.40 | 47.70 | 48.30 | 48.30 | 0.62% | 31,407 |
| Apr 20, 2026 | 48.60 | 48.60 | 47.80 | 48.00 | 48.00 | -0.21% | 17,601 |
| Apr 19, 2026 | 48.00 | 48.40 | 48.00 | 48.10 | 48.10 | -0.41% | 16,587 |
| Apr 16, 2026 | 48.30 | 48.50 | 48.10 | 48.30 | 48.30 | 0.21% | 20,199 |
| Apr 15, 2026 | 48.20 | 48.90 | 48.00 | 48.20 | 48.20 | 0.42% | 29,151 |
| Apr 13, 2026 | 48.00 | 48.30 | 47.70 | 48.00 | 48.00 | 0.42% | 12,106 |
| Apr 12, 2026 | 48.00 | 48.50 | 47.50 | 47.80 | 47.80 | -1.44% | 32,420 |
| Apr 9, 2026 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.62% | 22,679 |
| Apr 8, 2026 | 48.20 | 48.60 | 47.80 | 48.20 | 48.20 | 1.26% | 16,354 |
| Apr 7, 2026 | 47.50 | 47.90 | 47.20 | 47.60 | 47.60 | 0.21% | 3,671 |
| Apr 6, 2026 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | -0.21% | 11,635 |
| Apr 5, 2026 | 48.70 | 48.70 | 47.50 | 47.60 | 47.60 | -1.45% | 15,308 |
| Apr 2, 2026 | 48.00 | 48.50 | 48.00 | 48.30 | 48.30 | - | 25,890 |
| Apr 1, 2026 | 48.30 | 48.50 | 48.00 | 48.30 | 48.30 | 0.62% | 27,245 |
| Mar 31, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 48.00 | -0.83% | 41,888 |
| Mar 30, 2026 | 48.40 | 48.50 | 48.00 | 48.40 | 48.40 | - | 14,593 |
| Mar 29, 2026 | 48.60 | 48.60 | 48.20 | 48.40 | 48.40 | -0.41% | 11,774 |
| Mar 25, 2026 | 48.90 | 48.90 | 47.00 | 48.60 | 48.60 | 0.21% | 91,302 |
| Mar 24, 2026 | 48.50 | 49.10 | 47.80 | 48.50 | 48.50 | -1.02% | 39,145 |
| Mar 16, 2026 | 48.70 | 49.10 | 48.70 | 49.00 | 49.00 | 0.82% | 8,379 |
| Mar 15, 2026 | 48.80 | 48.90 | 48.40 | 48.60 | 48.60 | -0.41% | 13,307 |
| Mar 12, 2026 | 48.80 | 48.90 | 48.70 | 48.80 | 48.80 | 0.21% | 33,801 |
| Mar 11, 2026 | 48.70 | 49.20 | 48.20 | 48.70 | 48.70 | 0.62% | 8,900 |
| Mar 10, 2026 | 48.40 | 48.50 | 47.10 | 48.40 | 48.40 | 2.54% | 31,251 |
| Mar 9, 2026 | 47.20 | 48.00 | 46.70 | 47.20 | 47.20 | 0.21% | 43,428 |
| Mar 8, 2026 | 48.20 | 48.20 | 47.00 | 47.10 | 47.10 | -3.48% | 45,719 |
| 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 |