DSE : QUEENSOUTH
Queen South Textile Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 12.6 BDT (At close: Oct 29, 2026) · Market cap 1.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Queen South Textile Mills Limited (QUEENSOUTH) closed at 12.6 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 | 12.5 | 13.2 | 12.5 | 12.6 | 1,817,036 | +2.44% |
| 2026-10-28 | 11.4 | 12.3 | 11.4 | 12.3 | 1,053,995 | +9.82% |
| 2026-10-27 | 11.5 | 11.5 | 10.9 | 11.2 | 731,550 | -0.88% |
| 2026-10-26 | 11.9 | 11.9 | 11.2 | 11.3 | 557,742 | -4.24% |
| 2026-10-25 | 12.6 | 12.6 | 11.6 | 11.8 | 697,203 | -5.60% |
| 2026-10-19 | 12.7 | 12.7 | 12.4 | 12.5 | 318,627 | -0.79% |
| 2026-10-17 | 12.8 | 12.9 | 12.5 | 12.6 | 279,333 | -1.56% |
| 2026-10-15 | 12.7 | 12.9 | 12.6 | 12.8 | 501,044 | +1.59% |
| 2026-10-14 | 13 | 13 | 12.4 | 12.6 | 507,024 | -2.33% |
| 2026-10-13 | 12.9 | 13 | 12.7 | 12.9 | 408,718 | +1.57% |
| 2026-10-12 | 13 | 13.1 | 12.6 | 12.7 | 447,527 | -1.55% |
| 2026-10-11 | 13.3 | 13.3 | 12.8 | 12.9 | 735,194 | -3.01% |
| 2026-10-08 | 13.4 | 13.8 | 13.2 | 13.3 | 753,870 | -0.75% |
| 2026-10-07 | 13 | 13.5 | 13 | 13.4 | 610,848 | +3.88% |
| 2026-10-06 | 13.3 | 13.5 | 12.7 | 12.9 | 532,217 | -2.27% |
| 2026-10-05 | 13.9 | 13.9 | 13.1 | 13.2 | 655,064 | -3.65% |
| 2026-10-04 | 14.1 | 14.2 | 13.6 | 13.7 | 640,807 | -2.84% |
| 2026-10-01 | 14.1 | 14.4 | 14 | 14.1 | 1,047,563 | +0.71% |
| 2026-09-30 | 14.2 | 14.4 | 14 | 14 | 874,137 | -0.71% |
| 2026-09-29 | 14.1 | 14.3 | 13.9 | 14.1 | 711,968 | +1.44% |
| 2026-09-28 | 14.4 | 14.4 | 13.8 | 13.9 | 911,028 | -0.71% |
| 2026-09-27 | 14.5 | 14.5 | 14 | 14 | 788,578 | -3.45% |
| 2026-09-24 | 14.9 | 15.1 | 14.4 | 14.5 | 633,251 | -2.03% |
| 2026-09-23 | 14.8 | 15 | 14.6 | 14.8 | 1,111,928 | +1.37% |
| 2026-09-22 | 14.5 | 14.8 | 14.3 | 14.6 | 1,086,515 | +0.69% |
| 2026-09-21 | 15 | 15 | 14.3 | 14.5 | 974,183 | -3.33% |
| 2026-09-20 | 14.2 | 15.1 | 14 | 15 | 1,443,895 | +7.14% |
| 2026-09-17 | 13.9 | 14.2 | 13.6 | 14 | 995,425 | +0.72% |
| 2026-09-16 | 14 | 14.2 | 13.7 | 13.9 | 949,190 | +0.00% |
| 2026-09-15 | 13.6 | 14 | 13.5 | 13.9 | 750,506 | +3.73% |
| 2026-09-14 | 13.4 | 14.1 | 13.3 | 13.4 | 980,109 | -2.19% |
| 2026-09-13 | 14.5 | 14.5 | 13.5 | 13.7 | 1,198,513 | -5.52% |
| 2026-09-10 | 14.8 | 14.9 | 14.4 | 14.5 | 622,691 | -0.68% |
| 2026-09-09 | 14.5 | 14.9 | 14.3 | 14.6 | 963,110 | +0.00% |
| 2026-09-08 | 15.4 | 15.5 | 14.5 | 14.6 | 1,025,031 | -4.58% |
| 2026-09-07 | 14.5 | 15.5 | 13.8 | 15.3 | 1,440,196 | +6.25% |
| 2026-09-06 | 15.7 | 15.7 | 14.3 | 14.4 | 1,354,707 | -8.28% |
| 2026-09-03 | 16.7 | 16.7 | 15.5 | 15.7 | 2,049,425 | -4.85% |
| 2026-09-02 | 15.9 | 16.8 | 15.9 | 16.5 | 2,638,249 | +4.43% |
| 2026-09-01 | 15.6 | 16 | 15.6 | 15.8 | 783,986 | +1.94% |
| 2026-08-31 | 15.6 | 15.8 | 15.4 | 15.5 | 873,283 | +0.00% |
| 2026-08-30 | 15.5 | 15.8 | 15.3 | 15.5 | 1,090,647 | +0.65% |
| 2026-08-27 | 15.4 | 15.9 | 15.3 | 15.4 | 1,505,679 | +0.65% |
| 2026-08-25 | 15.3 | 15.7 | 15 | 15.3 | 752,591 | +0.66% |
| 2026-08-24 | 15.7 | 15.8 | 15.1 | 15.2 | 1,310,337 | -2.56% |
| 2026-08-23 | 16.5 | 16.5 | 15.5 | 15.6 | 1,545,880 | -4.29% |
| 2026-08-20 | 16.3 | 16.8 | 16.2 | 16.3 | 1,477,109 | -1.21% |
| 2026-08-19 | 16.8 | 17.1 | 16.2 | 16.5 | 1,443,196 | -1.20% |
| 2026-08-18 | 17 | 17.6 | 16.5 | 16.7 | 1,784,022 | -1.18% |
| 2026-08-17 | 16.9 | 18.1 | 16.5 | 16.9 | 2,466,227 | -5.59% |
| 2026-08-16 | 18.7 | 18.7 | 17.7 | 17.9 | 2,825,601 | -3.24% |
| 2026-08-13 | 19 | 19.3 | 18.4 | 18.5 | 3,262,529 | -2.63% |
| 2026-08-12 | 18.2 | 19.2 | 18 | 19 | 7,100,922 | +4.40% |
| 2026-08-11 | 18.2 | 18.8 | 18.1 | 18.2 | 3,173,991 | -1.09% |
| 2026-08-10 | 18.3 | 18.6 | 18 | 18.4 | 3,093,193 | +1.66% |
| 2026-08-09 | 18.9 | 19.2 | 18 | 18.1 | 3,290,556 | -3.72% |
| 2026-08-06 | 18.8 | 20.1 | 18.6 | 18.8 | 5,988,739 | -5.53% |
| 2026-08-04 | 19.9 | 20.5 | 18.9 | 19.9 | 7,142,469 | +3.65% |
| 2026-08-03 | 19.7 | 21.1 | 18.9 | 19.2 | 11,324,533 | -1.03% |
| 2026-08-02 | 17.8 | 19.4 | 17.5 | 19.4 | 9,258,198 | +9.60% |
| 2026-07-30 | 17.8 | 18.1 | 17.5 | 17.7 | 4,417,736 | -0.56% |
| 2026-07-29 | 18.7 | 18.9 | 17.7 | 17.8 | 7,192,497 | -4.30% |
| 2026-07-28 | 17.6 | 19 | 17.3 | 18.6 | 8,882,233 | +6.90% |
| 2026-07-27 | 18 | 18 | 17.3 | 17.4 | 8,134,536 | -2.79% |
| 2026-07-26 | 17.5 | 18.3 | 17.5 | 17.9 | 7,269,318 | +2.29% |
| 2026-07-23 | 17.4 | 18 | 17 | 17.5 | 9,194,729 | +0.00% |
| 2026-07-22 | 17.7 | 18.4 | 17.4 | 17.5 | 8,585,515 | +0.57% |
| 2026-07-21 | 16.1 | 17.4 | 16.1 | 17.4 | 14,580,091 | +9.43% |
| 2026-07-20 | 15.8 | 16.1 | 15.6 | 15.9 | 1,103,112 | +1.27% |
| 2026-07-19 | 15.8 | 16 | 15.7 | 15.7 | 851,861 | -0.63% |
| 2026-07-16 | 15.8 | 16 | 15.6 | 15.8 | 1,231,453 | +0.00% |
| 2026-07-15 | 16.3 | 16.3 | 15.7 | 15.8 | 1,236,179 | -2.47% |
| 2026-07-14 | 16 | 16.4 | 16 | 16.2 | 2,405,006 | +1.25% |
| 2026-07-13 | 16.3 | 16.3 | 15.9 | 16 | 1,753,264 | -1.23% |
| 2026-07-12 | 16.6 | 16.8 | 16.1 | 16.2 | 2,484,129 | -1.22% |
| 2026-07-09 | 16.5 | 16.6 | 16.2 | 16.4 | 2,098,254 | +0.00% |
| 2026-07-08 | 16.3 | 16.8 | 16.2 | 16.4 | 4,272,100 | +1.23% |
| 2026-07-07 | 16.1 | 16.3 | 15.7 | 16.2 | 3,143,481 | +0.62% |
| 2026-07-06 | 16.5 | 16.8 | 16 | 16.1 | 4,843,892 | -2.42% |
| 2026-07-05 | 16.3 | 16.8 | 16.1 | 16.5 | 5,173,955 | +1.23% |
| 2026-07-02 | 15.6 | 16.6 | 15.4 | 16.3 | 5,338,037 | +5.16% |
| 2026-06-30 | 15.1 | 15.6 | 15.1 | 15.5 | 2,869,111 | +3.33% |
| 2026-06-29 | 15.2 | 15.2 | 14.9 | 15 | 1,551,206 | -0.66% |
| 2026-06-28 | 15.2 | 15.3 | 14.9 | 15.1 | 1,966,816 | +0.00% |
| 2026-06-25 | 15.1 | 15.2 | 14.9 | 15.1 | 1,528,225 | +0.67% |
| 2026-06-24 | 14.9 | 15.2 | 14.7 | 15 | 2,489,937 | +2.04% |
| 2026-06-23 | 14.4 | 14.8 | 14.3 | 14.7 | 1,405,878 | +2.08% |
| 2026-06-22 | 14.5 | 14.7 | 14.2 | 14.4 | 1,482,220 | -0.69% |
| 2026-06-21 | 14.8 | 14.9 | 14.4 | 14.5 | 2,202,033 | -2.03% |
| 2026-06-18 | 15.3 | 15.3 | 14.6 | 14.8 | 2,595,581 | -1.99% |
| 2026-06-17 | 15.2 | 15.6 | 14.8 | 15.1 | 4,711,463 | +2.03% |
| 2026-06-16 | 14.3 | 14.9 | 14.3 | 14.8 | 2,950,024 | +2.78% |
| 2026-06-15 | 14.3 | 14.9 | 14.2 | 14.4 | 3,595,795 | +1.41% |
| 2026-06-14 | 14.5 | 14.6 | 14.2 | 14.2 | 2,580,869 | -0.70% |
| 2026-06-11 | 14 | 14.8 | 14 | 14.3 | 3,902,701 | +2.14% |
| 2026-06-10 | 13.9 | 14.1 | 13.6 | 14 | 2,813,186 | +0.72% |
| 2026-06-09 | 13.4 | 14.3 | 13.1 | 13.9 | 3,782,280 | +3.73% |
| 2026-06-08 | 13.5 | 13.6 | 13.3 | 13.4 | 1,939,579 | -0.74% |
| 2026-06-07 | 13.8 | 14 | 13.4 | 13.5 | 2,692,578 | -0.74% |
| 2026-06-04 | 13.5 | 13.8 | 13.3 | 13.6 | 2,256,748 | +0.74% |
| 2026-06-03 | 13.5 | 13.8 | 13.3 | 13.5 | 3,724,011 | +1.50% |
| 2026-06-02 | 13.6 | 13.8 | 13.2 | 13.3 | 3,083,169 | -0.75% |
| 2026-06-01 | 13 | 13.6 | 12.7 | 13.4 | 2,931,179 | +4.69% |
| 2026-05-24 | 12.7 | 12.9 | 12.6 | 12.8 | 963,919 | +0.79% |
| 2026-05-23 | 12.8 | 13 | 12.6 | 12.7 | 1,180,164 | +0.00% |
| 2026-05-21 | 12.7 | 12.9 | 12.6 | 12.7 | 1,097,486 | +0.79% |
| 2026-05-20 | 13.1 | 13.2 | 12.5 | 12.6 | 2,302,878 | -3.08% |
| 2026-05-19 | 12.4 | 13.1 | 12.3 | 13 | 1,564,399 | +4.00% |
| 2026-05-18 | 12.6 | 12.9 | 12.4 | 12.5 | 1,274,659 | -0.79% |
| 2026-05-17 | 13.2 | 13.3 | 12.5 | 12.6 | 2,906,226 | -5.26% |
| 2026-05-14 | 12.9 | 13.9 | 12.9 | 13.3 | 4,635,427 | +3.10% |
| 2026-05-13 | 12.4 | 13.4 | 12.4 | 12.9 | 5,785,890 | +4.88% |
| 2026-05-12 | 12 | 12.4 | 11.8 | 12.3 | 888,165 | +3.36% |
| 2026-05-11 | 12 | 12.1 | 11.6 | 11.9 | 546,243 | +0.85% |
| 2026-05-10 | 12.3 | 12.3 | 11.7 | 11.8 | 1,269,129 | -4.07% |
| 2026-05-07 | 12.3 | 12.7 | 12.2 | 12.3 | 914,623 | +0.00% |
| 2026-05-06 | 12.3 | 12.4 | 12 | 12.3 | 1,772,586 | +1.65% |
| 2026-05-05 | 12.1 | 12.5 | 11.9 | 12.1 | 1,083,704 | +0.00% |
| 2026-05-04 | 11.7 | 12.2 | 11.6 | 12.1 | 1,221,721 | +4.31% |
| 2026-05-03 | 11.6 | 11.8 | 11.5 | 11.6 | 202,630 | +0.00% |