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 |