GQ Ball Pen Industries Limited (DSE:GQBALLPEN)
Bangladesh
· Delayed Price · Currency is BDT 401.40
-0.80 (-0.20%)
At close: Dec 4, 2025
GQ Ball Pen Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 407.90 | 407.90 | 396.00 | 401.40 | 401.40 | -0.20% | 9,953 |
| Dec 3, 2025 | 402.20 | 420.50 | 397.90 | 402.20 | 402.20 | -2.09% | 13,643 |
| Dec 2, 2025 | 410.80 | 425.70 | 403.00 | 410.80 | 410.80 | 0.66% | 6,212 |
| Dec 1, 2025 | 408.10 | 430.70 | 405.00 | 408.10 | 408.10 | -1.92% | 20,508 |
| Nov 30, 2025 | 450.00 | 476.90 | 407.20 | 416.10 | 416.10 | -6.26% | 35,920 |
| Nov 27, 2025 | 443.90 | 444.00 | 412.50 | 443.90 | 443.90 | 8.72% | 51,355 |
| Nov 26, 2025 | 390.00 | 420.00 | 390.00 | 408.30 | 408.30 | 2.20% | 61,033 |
| Nov 25, 2025 | 400.00 | 403.00 | 398.20 | 399.50 | 399.50 | -0.70% | 9,267 |
| Nov 24, 2025 | 385.00 | 413.80 | 385.00 | 402.30 | 402.30 | -0.69% | 8,994 |
| Nov 23, 2025 | 415.00 | 415.00 | 391.00 | 405.10 | 405.10 | -2.01% | 7,811 |
| Nov 19, 2025 | 406.00 | 424.00 | 401.00 | 413.40 | 412.40 | 1.75% | 7,954 |
| Nov 18, 2025 | 418.00 | 427.00 | 400.00 | 406.30 | 405.32 | -2.71% | 5,781 |
| Nov 17, 2025 | 406.50 | 440.00 | 406.50 | 417.60 | 416.59 | -0.05% | 6,608 |
| Nov 16, 2025 | 460.00 | 460.00 | 417.70 | 417.80 | 416.79 | -8.72% | 10,618 |
| Nov 13, 2025 | 489.80 | 489.80 | 448.70 | 457.70 | 456.59 | -6.91% | 6,220 |
| Nov 12, 2025 | 505.00 | 505.00 | 476.90 | 491.70 | 490.51 | -4.56% | 11,401 |
| Nov 11, 2025 | 505.00 | 519.00 | 482.50 | 515.20 | 513.95 | -1.13% | 73,479 |
| Nov 10, 2025 | 520.00 | 523.70 | 505.90 | 521.10 | 519.84 | -0.95% | 16,083 |
| Nov 9, 2025 | 525.90 | 527.00 | 513.70 | 526.10 | 524.83 | -0.15% | 32,929 |
| Nov 6, 2025 | 523.90 | 529.50 | 506.20 | 526.90 | 525.63 | 0.38% | 32,929 |
| Nov 5, 2025 | 524.50 | 531.50 | 518.00 | 524.90 | 523.63 | -1.17% | 5,734 |
| Nov 4, 2025 | 522.00 | 532.00 | 522.00 | 531.10 | 529.82 | 0.49% | 9,905 |
| Nov 3, 2025 | 515.00 | 532.70 | 515.00 | 528.50 | 527.22 | -0.43% | 21,267 |
| Nov 2, 2025 | 529.90 | 534.50 | 521.30 | 530.80 | 529.52 | 0.02% | 17,369 |
| Oct 30, 2025 | 525.00 | 531.10 | 521.00 | 530.70 | 529.42 | -0.09% | 27,012 |
| Oct 29, 2025 | 534.60 | 537.90 | 521.10 | 531.20 | 529.92 | 0.80% | 23,743 |
| Oct 28, 2025 | 534.90 | 537.70 | 515.00 | 527.00 | 525.73 | -1.55% | 13,773 |
| Oct 27, 2025 | 537.00 | 538.60 | 526.10 | 535.30 | 534.01 | -0.45% | 17,699 |
| Oct 26, 2025 | 540.00 | 543.90 | 530.00 | 537.70 | 536.40 | 0.39% | 24,304 |
| Oct 23, 2025 | 538.00 | 538.00 | 528.20 | 535.60 | 534.30 | 0.07% | 27,093 |
| Oct 22, 2025 | 526.10 | 536.60 | 525.90 | 535.20 | 533.91 | 0.22% | 12,813 |
| Oct 21, 2025 | 539.00 | 539.00 | 525.00 | 534.00 | 532.71 | -0.21% | 40,374 |
| Oct 20, 2025 | 534.00 | 544.00 | 525.00 | 535.10 | 533.81 | 0.47% | 11,848 |
| Oct 19, 2025 | 522.00 | 537.80 | 496.00 | 532.60 | 531.31 | -0.39% | 121,453 |
| Oct 16, 2025 | 534.00 | 536.50 | 506.00 | 534.70 | 533.41 | -0.15% | 118,227 |
| Oct 15, 2025 | 538.00 | 548.50 | 512.00 | 535.50 | 534.20 | -1.67% | 55,046 |
| Oct 14, 2025 | 554.90 | 560.00 | 531.70 | 544.60 | 543.28 | -1.18% | 19,822 |
| Oct 13, 2025 | 545.90 | 570.00 | 541.10 | 551.10 | 549.77 | 1.70% | 14,790 |
| Oct 12, 2025 | 523.00 | 546.10 | 523.00 | 541.90 | 540.59 | 0.33% | 32,700 |
| Oct 9, 2025 | 542.00 | 550.00 | 525.00 | 540.10 | 538.79 | 0.97% | 17,082 |
| Oct 8, 2025 | 510.00 | 548.00 | 510.00 | 534.90 | 533.61 | -0.82% | 50,360 |
| Oct 7, 2025 | 555.80 | 559.50 | 527.20 | 539.30 | 538.00 | -2.78% | 88,921 |
| Oct 6, 2025 | 560.00 | 564.30 | 548.00 | 554.70 | 553.36 | -0.09% | 38,491 |
| Oct 5, 2025 | 547.30 | 565.00 | 542.40 | 555.20 | 553.86 | -0.31% | 42,522 |
| Sep 30, 2025 | 583.00 | 594.30 | 554.60 | 556.90 | 555.55 | -7.11% | 86,369 |
| Sep 29, 2025 | 596.70 | 618.00 | 582.00 | 599.50 | 598.05 | 0.47% | 81,901 |
| Sep 28, 2025 | 574.80 | 604.70 | 562.50 | 596.70 | 595.26 | 4.25% | 48,287 |
| Sep 25, 2025 | 542.50 | 585.00 | 541.20 | 572.40 | 571.02 | 3.85% | 64,524 |
| Sep 24, 2025 | 559.90 | 566.90 | 535.20 | 551.20 | 549.87 | 0.84% | 26,452 |
| Sep 23, 2025 | 493.00 | 546.70 | 493.00 | 546.60 | 545.28 | 7.47% | 79,869 |