DSE : QUASEMIND
Quasem Industries PLC. — Price history
Miscellaneous Electrical Machinery, Equipment, and Supplies · Bangladesh
Last price 39 BDT (At close: Oct 29, 2026) · Market cap 3.12B
Latest research: Quasem Industries financial analysis: one Sunstone payment was half of FY2025 pre-tax profit (Oct 2026) · Quasem Industries: batteries carry the sales, while Sunstone income and a Tk 131.9m interest bill decide the profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Quasem Industries PLC. (QUASEMIND) closed at 39 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 | 38.4 | 40.3 | 38.4 | 39 | 325,580 | +2.36% |
| 2026-10-28 | 38 | 38.4 | 37.6 | 38.1 | 142,160 | +0.26% |
| 2026-10-27 | 37.7 | 38.1 | 37 | 38 | 84,927 | +1.33% |
| 2026-10-26 | 38 | 38 | 36.9 | 37.5 | 146,235 | -0.79% |
| 2026-10-25 | 38.6 | 38.9 | 37.5 | 37.8 | 102,841 | -2.58% |
| 2026-10-19 | 38.8 | 40.1 | 38.2 | 38.8 | 311,867 | +0.00% |
| 2026-10-17 | 37.1 | 39.3 | 37.1 | 38.8 | 190,713 | +4.58% |
| 2026-10-15 | 36.3 | 37.3 | 36.3 | 37.1 | 81,218 | +1.92% |
| 2026-10-14 | 36.8 | 36.8 | 36 | 36.4 | 62,226 | +0.55% |
| 2026-10-13 | 36.9 | 37.3 | 36 | 36.2 | 103,977 | -0.82% |
| 2026-10-12 | 36.7 | 37.3 | 36.2 | 36.5 | 89,431 | -0.54% |
| 2026-10-11 | 37.7 | 37.7 | 36.4 | 36.7 | 149,566 | -1.34% |
| 2026-10-08 | 37.2 | 38.4 | 36.7 | 37.2 | 144,695 | -1.59% |
| 2026-10-07 | 37.8 | 37.9 | 37.5 | 37.8 | 46,323 | +1.07% |
| 2026-10-06 | 37.4 | 38.5 | 37.3 | 37.4 | 102,762 | -0.80% |
| 2026-10-05 | 37.7 | 39.5 | 37.5 | 37.7 | 99,090 | -3.08% |
| 2026-10-04 | 38.8 | 39.7 | 38.5 | 38.9 | 113,535 | -0.77% |
| 2026-10-01 | 39.6 | 40 | 39.1 | 39.2 | 112,674 | +0.26% |
| 2026-09-30 | 39.3 | 39.9 | 39 | 39.1 | 142,901 | +0.26% |
| 2026-09-29 | 38.6 | 39.4 | 38.6 | 39 | 90,388 | +0.78% |
| 2026-09-28 | 38.7 | 40.1 | 38.2 | 38.7 | 185,793 | -2.27% |
| 2026-09-27 | 40.2 | 40.5 | 39.3 | 39.6 | 193,165 | -1.49% |
| 2026-09-24 | 41 | 41.3 | 40.1 | 40.2 | 108,328 | -0.99% |
| 2026-09-23 | 39.8 | 41 | 39.8 | 40.6 | 198,190 | +1.75% |
| 2026-09-22 | 40.2 | 40.3 | 39.8 | 39.9 | 97,190 | +0.50% |
| 2026-09-21 | 41 | 41.2 | 39.6 | 39.7 | 199,642 | -2.93% |
| 2026-09-20 | 40.5 | 41.4 | 40.5 | 40.9 | 98,551 | +0.74% |
| 2026-09-17 | 40.6 | 41.2 | 39.5 | 40.6 | 121,849 | +1.50% |
| 2026-09-16 | 40 | 40.4 | 38.7 | 40 | 209,834 | +3.09% |
| 2026-09-15 | 37.7 | 39.2 | 37.7 | 38.8 | 108,260 | +4.02% |
| 2026-09-14 | 38.9 | 39.1 | 37 | 37.3 | 132,579 | -3.37% |
| 2026-09-13 | 39.2 | 39.9 | 38.1 | 38.6 | 124,829 | -1.53% |
| 2026-09-10 | 40.6 | 40.6 | 38.9 | 39.2 | 236,781 | -2.97% |
| 2026-09-09 | 40.4 | 40.8 | 40 | 40.4 | 123,960 | -0.49% |
| 2026-09-08 | 40.6 | 41.8 | 40.4 | 40.6 | 89,244 | -0.49% |
| 2026-09-07 | 40.8 | 41.6 | 40.1 | 40.8 | 142,077 | -0.49% |
| 2026-09-06 | 42 | 42.2 | 40.8 | 41 | 112,178 | -2.84% |
| 2026-09-03 | 42.2 | 42.6 | 41.8 | 42.2 | 196,192 | +0.72% |
| 2026-09-02 | 41.9 | 42.2 | 41.5 | 41.9 | 94,038 | +0.48% |
| 2026-09-01 | 41.7 | 42.4 | 41.6 | 41.7 | 89,319 | +0.48% |
| 2026-08-31 | 41.2 | 41.9 | 40.8 | 41.5 | 70,452 | +1.22% |
| 2026-08-30 | 42 | 42 | 40.5 | 41 | 113,123 | -2.15% |
| 2026-08-27 | 42.2 | 42.4 | 41.7 | 41.9 | 71,607 | +0.24% |
| 2026-08-25 | 42.5 | 42.5 | 41.5 | 41.8 | 130,931 | +0.24% |
| 2026-08-24 | 42.3 | 42.5 | 41.5 | 41.7 | 153,129 | -1.42% |
| 2026-08-23 | 43.6 | 43.6 | 42.2 | 42.3 | 177,633 | -2.31% |
| 2026-08-20 | 43.3 | 43.7 | 43 | 43.3 | 112,429 | +0.46% |
| 2026-08-19 | 43.1 | 43.6 | 42 | 43.1 | 231,909 | +0.47% |
| 2026-08-18 | 42.9 | 43.5 | 42.8 | 42.9 | 207,091 | +0.47% |
| 2026-08-17 | 42.7 | 43.5 | 42.5 | 42.7 | 256,251 | -1.16% |
| 2026-08-16 | 44.7 | 44.7 | 43 | 43.2 | 577,278 | -2.92% |
| 2026-08-13 | 45 | 45 | 44.5 | 44.5 | 244,687 | -0.22% |
| 2026-08-12 | 44.6 | 45.6 | 44.5 | 44.6 | 323,246 | -0.89% |
| 2026-08-11 | 45 | 45.5 | 44.8 | 45 | 348,954 | +0.67% |
| 2026-08-10 | 44.8 | 44.9 | 44.2 | 44.7 | 269,712 | +0.68% |
| 2026-08-09 | 45.4 | 45.5 | 44.3 | 44.4 | 424,877 | -1.99% |
| 2026-08-06 | 46.2 | 46.3 | 45.2 | 45.3 | 418,578 | -1.74% |
| 2026-08-04 | 46.5 | 46.8 | 46 | 46.1 | 894,908 | -0.43% |
| 2026-08-03 | 46.9 | 47 | 46.1 | 46.3 | 543,691 | +0.43% |
| 2026-08-02 | 46.4 | 46.7 | 46 | 46.1 | 668,747 | +0.22% |
| 2026-07-30 | 46 | 46.2 | 45.3 | 46 | 566,500 | +0.00% |
| 2026-07-29 | 47 | 47.5 | 45.8 | 46 | 1,096,383 | -1.08% |
| 2026-07-28 | 46 | 47 | 45.8 | 46.5 | 1,326,874 | +1.97% |
| 2026-07-27 | 45.3 | 46.1 | 45.3 | 45.6 | 365,949 | +0.66% |
| 2026-07-26 | 46 | 46.1 | 45.1 | 45.3 | 372,715 | -0.88% |
| 2026-07-23 | 46.9 | 46.9 | 45.6 | 45.7 | 562,799 | -2.14% |
| 2026-07-22 | 46.7 | 47.3 | 46.3 | 46.7 | 1,875,546 | +1.30% |
| 2026-07-21 | 45.1 | 46.3 | 45.1 | 46.1 | 670,270 | +1.54% |
| 2026-07-20 | 45.5 | 45.9 | 45.2 | 45.4 | 306,379 | -0.22% |
| 2026-07-19 | 50.4 | 50.4 | 45.4 | 45.5 | 455,849 | -0.87% |
| 2026-07-16 | 41.5 | 46.3 | 41.5 | 45.9 | 414,915 | +0.22% |
| 2026-07-15 | 45.8 | 47.2 | 45.6 | 45.8 | 1,132,016 | -2.14% |
| 2026-07-14 | 46.8 | 49.8 | 45.4 | 46.8 | 1,491,177 | +3.31% |
| 2026-07-13 | 45.3 | 46.1 | 45.2 | 45.3 | 569,874 | -0.88% |
| 2026-07-12 | 46 | 46.2 | 45.5 | 45.7 | 972,930 | -0.22% |
| 2026-07-09 | 45.8 | 46.8 | 45.7 | 45.8 | 821,446 | -0.87% |
| 2026-07-08 | 46.7 | 47.2 | 46 | 46.2 | 886,937 | -1.07% |
| 2026-07-07 | 46.5 | 47.4 | 46.5 | 46.7 | 1,416,508 | +1.08% |
| 2026-07-06 | 46.2 | 46.7 | 45.8 | 46.2 | 1,123,566 | +0.87% |
| 2026-07-05 | 46.1 | 46.4 | 45.6 | 45.8 | 751,461 | -0.43% |
| 2026-07-02 | 45.9 | 46.6 | 45.9 | 46 | 751,099 | +0.22% |
| 2026-06-30 | 45.5 | 46.8 | 45.3 | 45.9 | 1,101,265 | +1.77% |
| 2026-06-29 | 45.6 | 45.8 | 44.8 | 45.1 | 800,505 | -0.66% |
| 2026-06-28 | 46.1 | 46.2 | 45.3 | 45.4 | 970,378 | -1.09% |
| 2026-06-25 | 45.9 | 46.8 | 45.6 | 45.9 | 1,186,028 | +0.00% |
| 2026-06-24 | 45.9 | 46.6 | 44.8 | 45.9 | 2,812,051 | +3.38% |
| 2026-06-23 | 44 | 44.7 | 43.3 | 44.4 | 578,151 | +1.60% |
| 2026-06-22 | 44.4 | 44.6 | 43.5 | 43.7 | 1,060,178 | -0.91% |
| 2026-06-21 | 43.6 | 44.8 | 43.6 | 44.1 | 767,616 | +1.15% |
| 2026-06-18 | 43.6 | 44.1 | 43.5 | 43.6 | 443,418 | -0.23% |
| 2026-06-17 | 43.7 | 44.2 | 43.5 | 43.7 | 468,129 | +0.69% |
| 2026-06-16 | 43.4 | 44.3 | 43.2 | 43.4 | 665,999 | -1.14% |
| 2026-06-15 | 43.7 | 44.5 | 43.5 | 43.9 | 862,581 | +1.39% |
| 2026-06-14 | 43.1 | 43.9 | 43 | 43.3 | 729,213 | +0.46% |
| 2026-06-11 | 43.7 | 44.1 | 43 | 43.1 | 915,443 | -0.92% |
| 2026-06-10 | 44.3 | 45 | 43.4 | 43.5 | 982,958 | -1.58% |
| 2026-06-09 | 44.2 | 45.2 | 43.7 | 44.2 | 1,031,105 | +1.84% |
| 2026-06-08 | 43.4 | 45.3 | 43 | 43.4 | 1,733,629 | -3.98% |
| 2026-06-07 | 46.7 | 47 | 44.9 | 45.2 | 1,507,499 | -2.16% |
| 2026-06-04 | 44 | 47.9 | 43.9 | 46.2 | 4,259,044 | +5.24% |
| 2026-06-03 | 44.5 | 44.5 | 43.8 | 43.9 | 1,447,247 | -0.68% |
| 2026-06-02 | 44.9 | 45 | 43.9 | 44.2 | 1,874,807 | -0.67% |
| 2026-06-01 | 43.3 | 44.7 | 43.3 | 44.5 | 1,522,774 | +3.49% |
| 2026-05-24 | 43 | 43.7 | 42.5 | 43 | 1,153,695 | +0.00% |
| 2026-05-23 | 43.9 | 44.1 | 42.8 | 43 | 1,088,855 | -2.05% |
| 2026-05-21 | 42.1 | 44.4 | 42.1 | 43.9 | 2,190,124 | +3.05% |
| 2026-05-20 | 42.6 | 43.4 | 41.4 | 42.6 | 1,964,068 | +2.40% |
| 2026-05-19 | 41.6 | 42 | 41.3 | 41.6 | 658,035 | -0.72% |
| 2026-05-18 | 41.9 | 42.8 | 41.4 | 41.9 | 3,008,561 | +1.95% |
| 2026-05-17 | 40.3 | 41.4 | 40.2 | 41.1 | 1,085,095 | +2.49% |
| 2026-05-14 | 39.5 | 40.3 | 39.4 | 40.1 | 485,607 | +1.78% |
| 2026-05-13 | 39.9 | 39.9 | 39.3 | 39.4 | 439,962 | -0.51% |
| 2026-05-12 | 39.6 | 40.3 | 39.4 | 39.6 | 584,026 | -0.75% |
| 2026-05-11 | 39.9 | 40.1 | 39.2 | 39.9 | 505,142 | +1.27% |
| 2026-05-10 | 40.2 | 40.2 | 39.1 | 39.4 | 370,541 | -0.76% |
| 2026-05-07 | 39.7 | 40.6 | 39.6 | 39.7 | 600,926 | -1.24% |
| 2026-05-06 | 40.2 | 40.8 | 40.1 | 40.2 | 547,400 | -0.99% |
| 2026-05-05 | 40.6 | 41.4 | 40.5 | 40.6 | 603,463 | -0.73% |
| 2026-05-04 | 40.2 | 41.3 | 40 | 40.9 | 771,468 | +2.76% |
| 2026-05-03 | 40.4 | 40.4 | 39.6 | 39.8 | 402,874 | +0.25% |