DSE : GQBALLPEN
GQ Ball Pen Industries Limited — Price history
Miscellaneous Manufacturing Industries · Bangladesh
Last price 604.8 BDT (At close: Nov 1, 2026) · Market cap 5.40B
Latest research: GQ Ball Pen financial analysis: 10% capacity use, losses in 7 of 9 years, assets in property and bank shares (Oct 2026) · GQ Ball Pen: pens sold Tk 18m in FY2025 at a gross loss; a Prime Bank stake and an Uttara tower carry the balance sheet
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
GQ Ball Pen Industries Limited (GQBALLPEN) closed at 597.9 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 625 | 625 | 593 | 597.9 | 16,542 | -1.14% |
| 2026-11-01 | 590 | 608 | 590 | 604.8 | 38,395 | +2.27% |
| 2026-10-29 | 581.8 | 594.1 | 581.8 | 591.4 | 19,912 | +1.67% |
| 2026-10-28 | 577.5 | 594.8 | 577.1 | 581.7 | 11,165 | +0.73% |
| 2026-10-27 | 598 | 598.5 | 571.9 | 577.5 | 55,850 | -3.62% |
| 2026-10-26 | 605 | 609.9 | 594.5 | 599.2 | 15,619 | -1.43% |
| 2026-10-25 | 606.6 | 611.8 | 605 | 607.9 | 18,884 | -0.12% |
| 2026-10-19 | 608.6 | 612.6 | 606.1 | 608.6 | 39,078 | -0.21% |
| 2026-10-17 | 600 | 612.8 | 600 | 609.9 | 39,326 | -0.13% |
| 2026-10-15 | 610.1 | 613.9 | 605.3 | 610.7 | 68,244 | -0.07% |
| 2026-10-14 | 607.1 | 616.9 | 607.1 | 611.1 | 50,467 | +0.23% |
| 2026-10-13 | 615 | 620 | 605 | 609.7 | 86,034 | -1.52% |
| 2026-10-12 | 619.1 | 624.7 | 609.3 | 619.1 | 98,329 | +1.61% |
| 2026-10-11 | 585 | 634 | 585 | 609.3 | 389,643 | +6.65% |
| 2026-10-08 | 575.1 | 585.9 | 560.1 | 571.3 | 30,134 | -1.96% |
| 2026-10-07 | 595 | 595 | 573.8 | 582.7 | 25,928 | -0.82% |
| 2026-10-06 | 587.5 | 593.7 | 582 | 587.5 | 21,479 | -0.44% |
| 2026-10-05 | 597.8 | 597.9 | 583.1 | 590.1 | 30,665 | -1.47% |
| 2026-10-04 | 603 | 605 | 593.1 | 598.9 | 29,464 | -0.10% |
| 2026-10-01 | 588.5 | 609.9 | 582.4 | 599.5 | 68,726 | +1.87% |
| 2026-09-30 | 585.2 | 594.3 | 575.3 | 588.5 | 112,930 | +0.56% |
| 2026-09-29 | 581.6 | 594.9 | 581 | 585.2 | 43,233 | +0.03% |
| 2026-09-28 | 601.3 | 607.7 | 576.5 | 585 | 36,346 | -2.69% |
| 2026-09-27 | 624.9 | 624.9 | 595 | 601.2 | 46,817 | -3.81% |
| 2026-09-24 | 610 | 638 | 605.2 | 625 | 335,506 | +2.11% |
| 2026-09-23 | 592.8 | 613.7 | 592.8 | 612.1 | 114,103 | +3.26% |
| 2026-09-22 | 603 | 603 | 583.3 | 592.8 | 52,552 | -1.33% |
| 2026-09-21 | 600 | 617.3 | 595.2 | 600.8 | 100,392 | +0.91% |
| 2026-09-20 | 585.5 | 619 | 585.5 | 595.4 | 78,537 | +2.37% |
| 2026-09-17 | 560.1 | 587 | 560 | 581.6 | 31,715 | +0.61% |
| 2026-09-16 | 568 | 582 | 566.9 | 578.1 | 77,016 | +1.78% |
| 2026-09-15 | 568.4 | 568.9 | 550 | 568 | 84,594 | +0.00% |
| 2026-09-14 | 566 | 582.9 | 543.1 | 568 | 46,375 | -1.46% |
| 2026-09-13 | 582.3 | 591.5 | 569 | 576.4 | 16,138 | -2.65% |
| 2026-09-10 | 599.8 | 599.8 | 570 | 592.1 | 107,081 | -0.40% |
| 2026-09-09 | 584.8 | 601.1 | 575.3 | 594.5 | 41,118 | +1.66% |
| 2026-09-08 | 555.1 | 591 | 543.7 | 584.8 | 131,037 | +5.45% |
| 2026-09-07 | 546 | 559.9 | 520 | 554.6 | 54,873 | +1.95% |
| 2026-09-06 | 563 | 569.7 | 530 | 544 | 10,556 | -4.21% |
| 2026-09-03 | 567.4 | 572 | 555.6 | 567.9 | 54,419 | +0.09% |
| 2026-09-02 | 562 | 574.5 | 561.5 | 567.4 | 48,493 | -0.40% |
| 2026-09-01 | 569.7 | 575.5 | 561.2 | 569.7 | 77,285 | -0.02% |
| 2026-08-31 | 569.8 | 573 | 559 | 569.8 | 63,006 | +0.05% |
| 2026-08-30 | 553.3 | 572.6 | 553.3 | 569.5 | 55,164 | +0.69% |
| 2026-08-27 | 565.6 | 572 | 557 | 565.6 | 81,686 | +0.86% |
| 2026-08-25 | 531.9 | 565 | 531.9 | 560.8 | 48,667 | +4.80% |
| 2026-08-24 | 535.1 | 537.5 | 517 | 535.1 | 109,037 | -0.35% |
| 2026-08-23 | 529.7 | 538.2 | 523.7 | 537 | 62,270 | -0.09% |
| 2026-08-20 | 537.5 | 542.6 | 520 | 537.5 | 90,121 | +0.26% |
| 2026-08-19 | 519.5 | 539 | 519 | 536.1 | 46,450 | +0.53% |
| 2026-08-18 | 523.6 | 559.9 | 505 | 533.3 | 71,973 | +1.87% |
| 2026-08-17 | 554 | 554 | 511.5 | 523.5 | 167,752 | -5.32% |
| 2026-08-16 | 556 | 559.2 | 540 | 552.9 | 41,120 | -0.90% |
| 2026-08-13 | 563.5 | 563.5 | 550.7 | 557.9 | 67,249 | +0.43% |
| 2026-08-12 | 555.5 | 565 | 541 | 555.5 | 21,198 | -1.21% |
| 2026-08-11 | 562.3 | 568 | 550.1 | 562.3 | 30,167 | -1.33% |
| 2026-08-10 | 572.7 | 573.9 | 555.3 | 569.9 | 49,641 | -0.49% |
| 2026-08-09 | 571 | 582.9 | 560 | 572.7 | 36,433 | +0.46% |
| 2026-08-06 | 560 | 578.9 | 550 | 570.1 | 104,197 | +0.26% |
| 2026-08-04 | 588.5 | 591.8 | 565 | 568.6 | 37,081 | -3.27% |
| 2026-08-03 | 588 | 598 | 581 | 587.8 | 149,075 | +0.20% |
| 2026-08-02 | 600 | 608.4 | 582.3 | 586.6 | 106,127 | -3.77% |
| 2026-07-30 | 609.6 | 618.9 | 589.1 | 609.6 | 54,466 | -0.60% |
| 2026-07-29 | 613.3 | 646 | 600 | 613.3 | 61,216 | -2.22% |
| 2026-07-28 | 604 | 629.8 | 604 | 627.2 | 70,443 | +4.01% |
| 2026-07-27 | 599.8 | 605 | 591.1 | 603 | 26,436 | +1.81% |
| 2026-07-26 | 597.1 | 606.6 | 580 | 592.3 | 9,717 | -1.97% |
| 2026-07-23 | 604.2 | 612 | 586 | 604.2 | 44,917 | +0.30% |
| 2026-07-22 | 602 | 615 | 601 | 602.4 | 32,593 | +0.13% |
| 2026-07-21 | 594.8 | 605 | 587 | 601.6 | 77,414 | +2.66% |
| 2026-07-20 | 586 | 598.7 | 581 | 586 | 12,132 | -1.20% |
| 2026-07-19 | 600.4 | 605.3 | 588 | 593.1 | 21,951 | -1.20% |
| 2026-07-16 | 620 | 628.9 | 595 | 600.3 | 42,295 | -4.77% |
| 2026-07-15 | 642 | 642 | 618 | 630.4 | 52,248 | -0.69% |
| 2026-07-14 | 598.5 | 634.8 | 585 | 634.8 | 163,043 | +7.48% |
| 2026-07-13 | 590.6 | 618.9 | 578 | 590.6 | 32,286 | -1.34% |
| 2026-07-12 | 608.5 | 621 | 587.1 | 598.6 | 23,779 | -4.29% |
| 2026-07-09 | 625 | 629.9 | 612.3 | 625.4 | 49,435 | -0.30% |
| 2026-07-08 | 627.3 | 640 | 622 | 627.3 | 43,051 | -0.03% |
| 2026-07-07 | 627.5 | 632.9 | 615 | 627.5 | 97,847 | +1.87% |
| 2026-07-06 | 616 | 617 | 602.6 | 616 | 31,347 | +0.46% |
| 2026-07-05 | 600.1 | 617.3 | 600 | 613.2 | 17,682 | -0.42% |
| 2026-07-02 | 615.8 | 623 | 604 | 615.8 | 41,648 | -1.04% |
| 2026-06-30 | 622.3 | 629 | 617 | 622.3 | 25,742 | +0.11% |
| 2026-06-29 | 644.8 | 644.8 | 617.5 | 621.6 | 37,656 | -0.42% |
| 2026-06-28 | 618.2 | 638 | 610 | 624.2 | 53,485 | +0.97% |
| 2026-06-25 | 602.5 | 623.2 | 602.5 | 618.2 | 66,721 | +2.22% |
| 2026-06-24 | 594.5 | 618.8 | 594.5 | 604.8 | 42,113 | +0.05% |
| 2026-06-23 | 589 | 613.9 | 549.3 | 604.5 | 75,036 | +1.80% |
| 2026-06-22 | 593.8 | 641.9 | 593.8 | 593.8 | 46,063 | -7.49% |
| 2026-06-21 | 659.4 | 659.4 | 636 | 641.9 | 9,998 | -2.65% |
| 2026-06-18 | 621 | 664 | 621 | 659.4 | 182,479 | +3.92% |
| 2026-06-17 | 650 | 650 | 626.2 | 634.5 | 52,824 | -1.03% |
| 2026-06-16 | 641.1 | 664 | 622.3 | 641.1 | 86,145 | -2.72% |
| 2026-06-15 | 677.8 | 677.8 | 655 | 659 | 43,606 | -2.12% |
| 2026-06-14 | 682 | 682 | 656 | 673.3 | 65,661 | -1.45% |
| 2026-06-11 | 683.2 | 708 | 666 | 683.2 | 68,077 | -2.22% |
| 2026-06-10 | 698.7 | 702 | 688 | 698.7 | 116,579 | -0.44% |
| 2026-06-09 | 709 | 709 | 693.1 | 701.8 | 91,086 | -0.26% |
| 2026-06-08 | 691.2 | 714.9 | 691.2 | 703.6 | 94,923 | +0.30% |
| 2026-06-07 | 709 | 709 | 676 | 701.5 | 290,911 | -1.23% |
| 2026-06-04 | 718.3 | 726 | 702.2 | 710.2 | 63,854 | -1.13% |
| 2026-06-03 | 718.3 | 728 | 689.5 | 718.3 | 193,977 | +3.47% |
| 2026-06-02 | 690 | 697.3 | 688.2 | 694.2 | 91,850 | +0.33% |
| 2026-06-01 | 691.9 | 698.7 | 668.2 | 691.9 | 145,325 | +0.55% |
| 2026-05-24 | 698.5 | 698.9 | 680.1 | 688.1 | 47,726 | +0.36% |
| 2026-05-23 | 670 | 689.8 | 664 | 685.6 | 156,941 | +2.74% |
| 2026-05-21 | 668 | 672 | 662.9 | 667.3 | 114,144 | -0.01% |
| 2026-05-20 | 667.4 | 674.9 | 660 | 667.4 | 134,715 | -0.09% |
| 2026-05-19 | 668 | 680 | 641 | 668 | 56,402 | -0.21% |
| 2026-05-18 | 669.8 | 674.5 | 664.2 | 669.4 | 76,012 | +0.54% |
| 2026-05-17 | 667 | 669.8 | 662.5 | 665.8 | 105,712 | +0.03% |
| 2026-05-14 | 665.6 | 669.1 | 661.2 | 665.6 | 86,704 | +0.11% |
| 2026-05-13 | 664.9 | 673 | 661 | 664.9 | 114,496 | -0.84% |
| 2026-05-12 | 670.5 | 675.1 | 667 | 670.5 | 98,720 | -0.04% |
| 2026-05-11 | 671 | 681.5 | 665 | 670.8 | 102,892 | +0.18% |
| 2026-05-10 | 671 | 677 | 660.1 | 669.6 | 133,689 | -1.09% |
| 2026-05-07 | 677 | 690 | 670 | 677 | 105,256 | +1.68% |
| 2026-05-06 | 665.8 | 680 | 636.4 | 665.8 | 318,432 | +2.15% |
| 2026-05-05 | 651.8 | 660 | 630.1 | 651.8 | 124,633 | +3.15% |