DSE : SQUARETEXT
Square Textiles PLC. — Price history
Textile Mill Products · Bangladesh
Last price 49.8 BDT (At close: Oct 29, 2026) · Market cap 9.82B
Latest research: Square Textiles financial analysis: FY2026 EPS falls to BDT 4.50 on yarn prices and interest costs (Oct 2026) · Square Textiles: 174,000 spindles at 94% utilisation, but nine-month profit fell 70% in FY2026 as yarn prices dropped and interest rose
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Square Textiles PLC. (SQUARETEXT) closed at 49.8 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 | 49.8 | 50 | 48 | 49.8 | 63,922 | +0.20% |
| 2026-10-28 | 50.2 | 50.5 | 48.9 | 49.7 | 104,307 | -1.00% |
| 2026-10-27 | 50.2 | 50.7 | 49.8 | 50.2 | 59,436 | +0.40% |
| 2026-10-26 | 48.8 | 51.8 | 48.8 | 50 | 429,924 | +4.17% |
| 2026-10-25 | 48.9 | 49 | 47.9 | 48 | 54,404 | -1.84% |
| 2026-10-19 | 48.9 | 49.3 | 48 | 48.9 | 26,386 | +1.03% |
| 2026-10-17 | 48.3 | 48.8 | 48.3 | 48.4 | 9,532 | -0.21% |
| 2026-10-15 | 48.5 | 48.7 | 48.1 | 48.5 | 38,014 | +0.41% |
| 2026-10-14 | 48.8 | 48.8 | 48.2 | 48.3 | 5,753 | +0.21% |
| 2026-10-13 | 48.1 | 48.5 | 48 | 48.2 | 28,166 | +0.21% |
| 2026-10-12 | 48.2 | 48.7 | 47.9 | 48.1 | 68,471 | -1.03% |
| 2026-10-11 | 48.8 | 49 | 48.2 | 48.6 | 35,633 | -0.21% |
| 2026-10-08 | 48.5 | 49 | 48.5 | 48.7 | 17,200 | +0.00% |
| 2026-10-07 | 48.7 | 49 | 48.4 | 48.7 | 52,530 | +1.25% |
| 2026-10-06 | 48.1 | 48.8 | 48 | 48.1 | 30,735 | -0.41% |
| 2026-10-05 | 48.5 | 49 | 48.1 | 48.3 | 22,856 | -0.41% |
| 2026-10-04 | 48.4 | 48.8 | 48.3 | 48.5 | 21,129 | +0.21% |
| 2026-10-01 | 49.5 | 49.5 | 48.3 | 48.4 | 34,472 | -1.02% |
| 2026-09-30 | 48.9 | 49.3 | 48.6 | 48.9 | 15,987 | +0.41% |
| 2026-09-29 | 49.2 | 49.5 | 48.5 | 48.7 | 78,751 | +0.41% |
| 2026-09-28 | 48.5 | 49.2 | 48.4 | 48.5 | 16,423 | -0.41% |
| 2026-09-27 | 48.8 | 49 | 48.5 | 48.7 | 23,831 | -0.41% |
| 2026-09-24 | 48.9 | 49.3 | 48.7 | 48.9 | 11,525 | +0.20% |
| 2026-09-23 | 48.8 | 49 | 48.5 | 48.8 | 19,951 | +0.41% |
| 2026-09-22 | 48.8 | 49.7 | 48.5 | 48.6 | 55,878 | -0.21% |
| 2026-09-21 | 48.7 | 49.5 | 48.5 | 48.7 | 43,156 | -1.42% |
| 2026-09-20 | 48.5 | 50.1 | 48.5 | 49.4 | 47,764 | +1.86% |
| 2026-09-17 | 48.3 | 48.8 | 48.1 | 48.5 | 20,797 | +0.41% |
| 2026-09-16 | 48.5 | 48.8 | 48.1 | 48.3 | 50,279 | +0.00% |
| 2026-09-15 | 48 | 49.2 | 48 | 48.3 | 88,456 | +1.05% |
| 2026-09-14 | 49.2 | 49.5 | 47.6 | 47.8 | 72,492 | -2.85% |
| 2026-09-13 | 50.5 | 50.6 | 48.9 | 49.2 | 97,637 | -2.57% |
| 2026-09-10 | 50.5 | 50.8 | 49.1 | 50.5 | 200,780 | +2.85% |
| 2026-09-09 | 49.7 | 49.8 | 48.7 | 49.1 | 51,404 | +0.41% |
| 2026-09-08 | 48.9 | 50 | 48.5 | 48.9 | 68,185 | +0.82% |
| 2026-09-07 | 48.5 | 49.2 | 47.7 | 48.5 | 38,859 | +0.62% |
| 2026-09-06 | 49.2 | 50 | 47.8 | 48.2 | 77,675 | -2.63% |
| 2026-09-03 | 49.5 | 50.9 | 49.2 | 49.5 | 87,422 | -0.20% |
| 2026-09-02 | 49 | 49.9 | 49 | 49.6 | 32,453 | +1.22% |
| 2026-09-01 | 49 | 49.5 | 48.8 | 49 | 37,567 | -0.61% |
| 2026-08-31 | 49.3 | 49.6 | 49 | 49.3 | 24,842 | +0.61% |
| 2026-08-30 | 49.1 | 50.1 | 49 | 49 | 28,436 | -0.81% |
| 2026-08-27 | 49.4 | 50.8 | 49.3 | 49.4 | 25,808 | +0.20% |
| 2026-08-25 | 49.3 | 50.9 | 49 | 49.3 | 32,487 | +0.61% |
| 2026-08-24 | 49 | 50.9 | 48.7 | 49 | 81,745 | -2.78% |
| 2026-08-23 | 50.6 | 51.7 | 50.2 | 50.4 | 82,794 | -1.37% |
| 2026-08-20 | 51.2 | 51.6 | 50.7 | 51.1 | 75,431 | -0.20% |
| 2026-08-19 | 52 | 52 | 50.5 | 51.2 | 104,646 | +0.20% |
| 2026-08-18 | 50.6 | 53.9 | 50.6 | 51.1 | 347,228 | +0.99% |
| 2026-08-17 | 50.6 | 51.9 | 50.5 | 50.6 | 62,781 | -0.98% |
| 2026-08-16 | 51.5 | 52 | 50.8 | 51.1 | 363,310 | -1.35% |
| 2026-08-13 | 52.3 | 52.3 | 51.1 | 51.8 | 26,645 | -0.96% |
| 2026-08-12 | 52.1 | 52.5 | 51.9 | 52.3 | 306,504 | +0.38% |
| 2026-08-11 | 52.1 | 52.3 | 51.5 | 52.1 | 305,612 | +0.19% |
| 2026-08-10 | 52 | 52.1 | 50.8 | 52 | 284,230 | +2.36% |
| 2026-08-09 | 50.9 | 51.2 | 50.1 | 50.8 | 59,821 | +0.20% |
| 2026-08-06 | 51.2 | 51.5 | 50.6 | 50.7 | 53,510 | +0.00% |
| 2026-08-04 | 51.2 | 51.3 | 50.7 | 50.7 | 50,966 | -1.17% |
| 2026-08-03 | 51.3 | 51.8 | 51.2 | 51.3 | 69,082 | -0.39% |
| 2026-08-02 | 51.4 | 51.6 | 51 | 51.5 | 272,043 | +0.39% |
| 2026-07-30 | 51.3 | 51.5 | 50.1 | 51.3 | 79,027 | +0.59% |
| 2026-07-29 | 51 | 51.5 | 50.9 | 51 | 128,370 | +0.39% |
| 2026-07-28 | 50.8 | 51 | 50.4 | 50.8 | 43,142 | +0.79% |
| 2026-07-27 | 50.4 | 50.8 | 50.3 | 50.4 | 29,321 | -0.20% |
| 2026-07-26 | 51.7 | 51.7 | 50.1 | 50.5 | 77,327 | -0.39% |
| 2026-07-23 | 50.7 | 51 | 50 | 50.7 | 52,018 | +0.60% |
| 2026-07-22 | 50.4 | 51.8 | 50.2 | 50.4 | 323,930 | -1.95% |
| 2026-07-21 | 51 | 52 | 50.8 | 51.4 | 24,109 | +1.18% |
| 2026-07-20 | 50.9 | 51 | 50.5 | 50.8 | 77,950 | -0.39% |
| 2026-07-19 | 52 | 52 | 50.8 | 51 | 49,208 | -0.58% |
| 2026-07-16 | 51.8 | 52 | 50.5 | 51.3 | 53,331 | -0.97% |
| 2026-07-15 | 51.8 | 52.5 | 51.4 | 51.8 | 157,430 | -0.77% |
| 2026-07-14 | 52.2 | 53 | 51.5 | 52.2 | 268,836 | +1.16% |
| 2026-07-13 | 52 | 52.4 | 51.5 | 51.6 | 124,276 | -0.39% |
| 2026-07-12 | 52 | 53 | 51.5 | 51.8 | 163,239 | +1.57% |
| 2026-07-09 | 51 | 51.5 | 51 | 51 | 49,798 | +0.00% |
| 2026-07-08 | 51.4 | 51.7 | 50.8 | 51 | 142,408 | -0.97% |
| 2026-07-07 | 52.1 | 52.2 | 51.1 | 51.5 | 150,131 | -0.96% |
| 2026-07-06 | 50.8 | 52.5 | 50.8 | 52 | 352,891 | +2.36% |
| 2026-07-05 | 50.4 | 51 | 50.3 | 50.8 | 110,038 | +0.79% |
| 2026-07-02 | 50.1 | 50.6 | 49.9 | 50.4 | 88,341 | -0.40% |
| 2026-06-30 | 50.2 | 50.8 | 50 | 50.6 | 112,341 | +0.80% |
| 2026-06-29 | 50 | 50.2 | 49.8 | 50.2 | 121,748 | +0.40% |
| 2026-06-28 | 49.5 | 50.1 | 49 | 50 | 101,066 | +1.21% |
| 2026-06-25 | 49.4 | 49.5 | 48.6 | 49.4 | 108,317 | +0.41% |
| 2026-06-24 | 49.3 | 49.5 | 49.1 | 49.2 | 44,350 | +0.00% |
| 2026-06-23 | 48.9 | 49.3 | 48.5 | 49.2 | 57,891 | +0.61% |
| 2026-06-22 | 49.3 | 49.4 | 48.8 | 48.9 | 88,648 | -0.81% |
| 2026-06-21 | 49.2 | 49.5 | 49.1 | 49.3 | 74,191 | +0.20% |
| 2026-06-18 | 49.2 | 49.4 | 49 | 49.2 | 110,158 | +0.20% |
| 2026-06-17 | 49.2 | 49.4 | 48.7 | 49.1 | 70,438 | -0.20% |
| 2026-06-16 | 49.2 | 49.5 | 48.9 | 49.2 | 119,051 | +0.41% |
| 2026-06-15 | 48 | 49.1 | 48 | 49 | 220,672 | +1.87% |
| 2026-06-14 | 47.2 | 48.3 | 47.2 | 48.1 | 184,130 | +2.12% |
| 2026-06-11 | 47.8 | 47.8 | 46.1 | 47.1 | 79,209 | -1.26% |
| 2026-06-10 | 47.2 | 47.8 | 47.2 | 47.7 | 46,318 | +1.06% |
| 2026-06-09 | 46.9 | 47.3 | 46.6 | 47.2 | 72,949 | +0.64% |
| 2026-06-08 | 47.4 | 47.6 | 46.6 | 46.9 | 74,991 | -1.26% |
| 2026-06-07 | 47.5 | 48.2 | 47.5 | 47.5 | 128,731 | +0.21% |
| 2026-06-04 | 46.9 | 47.4 | 46.6 | 47.4 | 104,477 | +1.28% |
| 2026-06-03 | 46.4 | 46.9 | 46.2 | 46.8 | 109,924 | +1.08% |
| 2026-06-02 | 46.4 | 46.4 | 46 | 46.3 | 34,571 | +1.09% |
| 2026-06-01 | 46.5 | 46.5 | 45.5 | 45.8 | 97,885 | -0.65% |
| 2026-05-24 | 46.1 | 46.2 | 45.8 | 46.1 | 34,615 | +1.10% |
| 2026-05-23 | 45.8 | 46.4 | 45.5 | 45.6 | 37,353 | -0.44% |
| 2026-05-21 | 45.4 | 46 | 45.3 | 45.8 | 40,697 | +0.88% |
| 2026-05-20 | 46.2 | 46.2 | 45.3 | 45.4 | 51,022 | -0.22% |
| 2026-05-19 | 46.4 | 46.4 | 45.2 | 45.5 | 37,928 | +0.00% |
| 2026-05-18 | 46 | 46.3 | 45.2 | 45.5 | 46,755 | -1.09% |
| 2026-05-17 | 46 | 46.5 | 46 | 46 | 19,314 | +0.44% |
| 2026-05-14 | 47 | 47 | 45.7 | 45.8 | 176,580 | -1.29% |
| 2026-05-13 | 46.4 | 47.8 | 46.4 | 46.4 | 42,035 | -0.22% |
| 2026-05-12 | 46.7 | 46.8 | 46.4 | 46.5 | 76,627 | -0.43% |
| 2026-05-11 | 46.5 | 46.8 | 46.5 | 46.7 | 12,464 | +0.43% |
| 2026-05-10 | 47 | 47 | 46.5 | 46.5 | 24,088 | -0.85% |
| 2026-05-07 | 47.7 | 47.7 | 46.5 | 46.9 | 17,466 | +0.21% |
| 2026-05-06 | 47.5 | 47.5 | 46.7 | 46.8 | 10,671 | +0.65% |
| 2026-05-05 | 47 | 47.1 | 46.5 | 46.5 | 30,424 | -0.85% |
| 2026-05-04 | 46.5 | 47 | 46.3 | 46.9 | 25,034 | +1.08% |
| 2026-05-03 | 47 | 47 | 46.4 | 46.4 | 35,934 | +0.22% |