DSE : KAY&QUE
Kay & Que (Bangladesh) Ltd. — Price history
Bangladesh
Last price 363 BDT (At close: Oct 29, 2026) · Market cap 2.54B
Latest research: Kay & Que financial analysis: IT unit drives profit, qualified audit, 'D' credit rating (Oct 2026) · Kay & Que: the IT unit made BDT 69.6m of the BDT 73.7m FY2025 profit before WPPF; audit qualified and NCR rates the company 'D'
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Kay & Que (Bangladesh) Ltd. (KAY&QUE) closed at 363 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 360.6 | 369 | 360 | 363 | 24,187 | +0.72% |
| 2026-10-28 | 367.7 | 367.7 | 358.1 | 360.4 | 35,959 | -1.99% |
| 2026-10-27 | 400 | 400 | 365 | 367.7 | 94,295 | -6.96% |
| 2026-10-26 | 413.6 | 413.7 | 386 | 395.2 | 35,755 | -4.01% |
| 2026-10-25 | 412 | 416.7 | 405.1 | 411.7 | 67,341 | +0.56% |
| 2026-10-19 | 390.4 | 410 | 390.3 | 409.4 | 47,156 | +3.57% |
| 2026-10-17 | 403 | 403 | 395 | 395.3 | 14,700 | -1.32% |
| 2026-10-15 | 405 | 405.1 | 400 | 400.6 | 18,744 | +0.05% |
| 2026-10-14 | 410 | 410 | 397 | 400.4 | 20,196 | -0.79% |
| 2026-10-13 | 403.6 | 409 | 401.1 | 403.6 | 29,828 | -0.27% |
| 2026-10-12 | 419.8 | 419.8 | 403 | 404.7 | 43,813 | -2.22% |
| 2026-10-11 | 412.5 | 422 | 410.1 | 413.9 | 44,086 | +0.44% |
| 2026-10-08 | 420.9 | 423.9 | 410.1 | 412.1 | 58,307 | -1.95% |
| 2026-10-07 | 420.3 | 425 | 414.1 | 420.3 | 54,618 | +1.57% |
| 2026-10-06 | 413.8 | 425.9 | 404.5 | 413.8 | 75,639 | +2.65% |
| 2026-10-05 | 408.1 | 411.9 | 400 | 403.1 | 40,786 | -0.07% |
| 2026-10-04 | 404.9 | 410.8 | 397 | 403.4 | 46,934 | +0.62% |
| 2026-10-01 | 400.9 | 413.9 | 400.3 | 400.9 | 62,927 | -2.17% |
| 2026-09-30 | 409.8 | 418.5 | 407.5 | 409.8 | 47,610 | -1.11% |
| 2026-09-29 | 414.4 | 424 | 410 | 414.4 | 37,889 | +0.00% |
| 2026-09-28 | 414.4 | 417.9 | 398.9 | 414.4 | 101,777 | +4.86% |
| 2026-09-27 | 386.5 | 397.3 | 386.4 | 395.2 | 29,501 | +1.65% |
| 2026-09-24 | 388.8 | 399 | 385.5 | 388.8 | 32,005 | +1.07% |
| 2026-09-23 | 384.7 | 388.7 | 380.3 | 384.7 | 15,864 | +1.18% |
| 2026-09-22 | 390.1 | 393.9 | 375 | 380.2 | 27,067 | -2.39% |
| 2026-09-21 | 390.9 | 396.9 | 385.1 | 389.5 | 32,289 | +0.75% |
| 2026-09-20 | 389 | 392.2 | 383.2 | 386.6 | 27,750 | -0.10% |
| 2026-09-17 | 382 | 390 | 376.2 | 387 | 40,928 | +1.60% |
| 2026-09-16 | 380.9 | 397.9 | 370.1 | 380.9 | 63,771 | +3.51% |
| 2026-09-15 | 345.9 | 369.6 | 344 | 368 | 32,613 | +8.27% |
| 2026-09-14 | 339.9 | 347.2 | 338.2 | 339.9 | 9,458 | -1.79% |
| 2026-09-13 | 350.4 | 353.7 | 343.2 | 346.1 | 14,997 | -2.53% |
| 2026-09-10 | 364.8 | 364.8 | 353.1 | 355.1 | 12,255 | -1.58% |
| 2026-09-09 | 360.2 | 362 | 346.4 | 360.8 | 22,671 | +0.17% |
| 2026-09-08 | 369.9 | 369.9 | 358 | 360.2 | 25,730 | -0.52% |
| 2026-09-07 | 362.1 | 371.9 | 342 | 362.1 | 30,313 | -1.23% |
| 2026-09-06 | 381.1 | 381.1 | 365.1 | 366.6 | 29,162 | -3.80% |
| 2026-09-03 | 381.1 | 393.7 | 380 | 381.1 | 16,578 | -2.13% |
| 2026-09-02 | 389.4 | 395.5 | 388.6 | 389.4 | 10,937 | -0.31% |
| 2026-09-01 | 390.6 | 400 | 389 | 390.6 | 28,535 | -0.15% |
| 2026-08-31 | 391.2 | 398 | 390.2 | 391.2 | 8,981 | -1.16% |
| 2026-08-30 | 402.8 | 402.8 | 395 | 395.8 | 13,993 | -0.48% |
| 2026-08-27 | 398 | 402.9 | 395 | 397.7 | 14,560 | +0.33% |
| 2026-08-25 | 403.9 | 404.1 | 396 | 396.4 | 13,149 | -0.23% |
| 2026-08-24 | 416.9 | 416.9 | 395.5 | 397.3 | 41,186 | -3.66% |
| 2026-08-23 | 415.6 | 419.6 | 411 | 412.4 | 13,984 | -0.75% |
| 2026-08-20 | 415.5 | 422.5 | 410.6 | 415.5 | 29,356 | -0.74% |
| 2026-08-19 | 418.5 | 423 | 412.2 | 418.6 | 14,783 | +0.12% |
| 2026-08-18 | 422 | 426.8 | 410.4 | 418.1 | 22,203 | -0.71% |
| 2026-08-17 | 421.1 | 430.6 | 419.5 | 421.1 | 33,761 | -2.02% |
| 2026-08-16 | 439.9 | 440 | 428 | 429.8 | 26,722 | -1.08% |
| 2026-08-13 | 426 | 439 | 424.5 | 434.5 | 53,073 | +2.19% |
| 2026-08-12 | 425.2 | 436.9 | 423 | 425.2 | 27,044 | -0.96% |
| 2026-08-11 | 429.3 | 433.9 | 426.9 | 429.3 | 29,528 | -0.07% |
| 2026-08-10 | 433 | 433 | 425 | 429.6 | 25,899 | +0.37% |
| 2026-08-09 | 419.3 | 429.9 | 419.3 | 428 | 47,559 | +2.12% |
| 2026-08-06 | 420.9 | 421 | 415.9 | 419.1 | 29,252 | +0.55% |
| 2026-08-04 | 420.2 | 424.4 | 415 | 416.8 | 42,094 | -0.74% |
| 2026-08-03 | 419.9 | 428.9 | 418.4 | 419.9 | 41,827 | -1.20% |
| 2026-08-02 | 428 | 432.1 | 422.5 | 425 | 42,783 | -1.00% |
| 2026-07-30 | 434 | 434 | 428 | 429.3 | 21,365 | -0.76% |
| 2026-07-29 | 426.3 | 438 | 426.3 | 432.6 | 37,632 | +1.48% |
| 2026-07-28 | 425 | 428 | 422.1 | 426.3 | 29,390 | +0.66% |
| 2026-07-27 | 419.5 | 425.9 | 419.5 | 423.5 | 18,706 | +1.00% |
| 2026-07-26 | 426.6 | 426.6 | 418.4 | 419.3 | 16,381 | -0.59% |
| 2026-07-23 | 426.5 | 431.2 | 420 | 421.8 | 29,308 | -0.96% |
| 2026-07-22 | 425.9 | 434.1 | 425.2 | 425.9 | 28,435 | -1.07% |
| 2026-07-21 | 431 | 436 | 427 | 430.5 | 26,651 | +1.03% |
| 2026-07-20 | 429.6 | 431.7 | 425.1 | 426.1 | 22,572 | -0.81% |
| 2026-07-19 | 439.2 | 439.9 | 425 | 429.6 | 48,111 | -1.96% |
| 2026-07-16 | 449.4 | 449.4 | 437.1 | 438.2 | 35,276 | -1.33% |
| 2026-07-15 | 444.1 | 447.1 | 435 | 444.1 | 71,812 | +2.30% |
| 2026-07-14 | 439.9 | 443.3 | 432.1 | 434.1 | 71,171 | -0.71% |
| 2026-07-13 | 435 | 445.6 | 434.6 | 437.2 | 58,530 | +1.34% |
| 2026-07-12 | 426 | 435 | 426 | 431.4 | 41,096 | +1.48% |
| 2026-07-09 | 425.1 | 427.7 | 421 | 425.1 | 52,076 | +1.00% |
| 2026-07-08 | 423 | 428.8 | 420.2 | 420.9 | 34,400 | -0.47% |
| 2026-07-07 | 432 | 432 | 420 | 422.9 | 53,164 | -1.38% |
| 2026-07-06 | 434.9 | 437.2 | 426.5 | 428.8 | 46,593 | -0.42% |
| 2026-07-05 | 435.8 | 437.9 | 430 | 430.6 | 48,933 | -1.17% |
| 2026-07-02 | 435.7 | 442 | 433 | 435.7 | 52,994 | -0.71% |
| 2026-06-30 | 445 | 446.9 | 437.2 | 438.8 | 57,243 | -0.50% |
| 2026-06-29 | 435.9 | 447.7 | 434 | 441 | 87,995 | +1.89% |
| 2026-06-28 | 429.9 | 435.7 | 423.1 | 432.8 | 41,245 | +1.84% |
| 2026-06-25 | 423.2 | 427.8 | 423 | 425 | 32,564 | +0.45% |
| 2026-06-24 | 434.6 | 434.7 | 422 | 423.1 | 47,342 | -1.60% |
| 2026-06-23 | 430 | 433 | 420 | 430 | 32,259 | +1.92% |
| 2026-06-22 | 421.9 | 433 | 417.1 | 421.9 | 50,318 | -1.82% |
| 2026-06-21 | 438.5 | 439.1 | 427 | 429.7 | 44,759 | -1.87% |
| 2026-06-18 | 437.9 | 445.5 | 431 | 437.9 | 44,027 | +1.44% |
| 2026-06-17 | 431.7 | 440.9 | 430 | 431.7 | 51,586 | -1.55% |
| 2026-06-16 | 450 | 452 | 436.2 | 438.5 | 87,328 | -1.79% |
| 2026-06-15 | 447 | 456.8 | 443 | 446.5 | 75,515 | +0.40% |
| 2026-06-14 | 453.5 | 456 | 442.2 | 444.7 | 100,895 | -1.55% |
| 2026-06-11 | 460 | 462.5 | 449 | 451.7 | 77,737 | -0.90% |
| 2026-06-10 | 467.8 | 469.6 | 453.2 | 455.8 | 114,348 | -1.77% |
| 2026-06-09 | 469 | 476.8 | 462 | 464 | 104,839 | -0.26% |
| 2026-06-08 | 470.6 | 474.9 | 463.6 | 465.2 | 56,183 | -1.11% |
| 2026-06-07 | 489 | 490 | 464 | 470.4 | 154,646 | -3.69% |
| 2026-06-04 | 487 | 491.3 | 481.5 | 488.4 | 149,994 | +0.99% |
| 2026-06-03 | 483.6 | 487.9 | 467.9 | 483.6 | 136,946 | +3.60% |
| 2026-06-02 | 465.1 | 471.7 | 459.6 | 466.8 | 67,319 | +0.28% |
| 2026-06-01 | 476.7 | 478.7 | 462 | 465.5 | 60,549 | -2.12% |
| 2026-05-24 | 472.6 | 477.4 | 465 | 475.6 | 107,100 | +1.08% |
| 2026-05-23 | 460.7 | 471.7 | 459 | 470.5 | 61,044 | +3.09% |
| 2026-05-21 | 456.4 | 462.8 | 455 | 456.4 | 30,546 | +0.68% |
| 2026-05-20 | 455 | 459.9 | 450.3 | 453.3 | 47,665 | -0.31% |
| 2026-05-19 | 454.7 | 461.9 | 448 | 454.7 | 56,774 | +0.07% |
| 2026-05-18 | 454.4 | 466.4 | 453 | 454.4 | 88,034 | -1.84% |
| 2026-05-17 | 471.4 | 473.8 | 461 | 462.9 | 64,850 | -1.41% |
| 2026-05-14 | 472 | 474.9 | 466.5 | 469.5 | 51,988 | +0.41% |
| 2026-05-13 | 475.5 | 476.1 | 466.6 | 467.6 | 60,299 | -0.93% |
| 2026-05-12 | 472 | 475 | 470 | 472 | 67,305 | +0.32% |
| 2026-05-11 | 470.5 | 489.7 | 467 | 470.5 | 110,887 | -1.73% |
| 2026-05-10 | 467 | 483.9 | 462 | 478.8 | 115,654 | +3.39% |
| 2026-05-07 | 473.5 | 477.8 | 462 | 463.1 | 107,944 | -1.84% |
| 2026-05-06 | 475 | 479 | 468.2 | 471.8 | 72,721 | +0.13% |
| 2026-05-05 | 483 | 488 | 470.2 | 471.2 | 98,846 | -1.87% |
| 2026-05-04 | 467.1 | 483 | 467 | 480.2 | 90,338 | +3.00% |
| 2026-05-03 | 475 | 476.5 | 465.3 | 466.2 | 69,729 | -1.17% |