📋 GQBALLPEN GQ Ball Pen Industries Ltd.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
-8.27%
659.40 → 604.90 (-54.50 tk)
Highest
659.40
21 Jun 2026
Lowest
505.00
18 Aug 2026
Up and down days
31 / 32
1 unchanged · 64 sessions
📊 Against the rest of the market
GQBALLPEN
-8.27%
DSEX index
-1.05%
Miscellaneous (14 companies)
-4.90%
Ahead of the index by
-7.21%
🎢 How rough the ride was
Deepest fall from a peak
-18.45%
21 Jun 2026 → 17 Aug 2026
Swing, yearly basis
39.3%
Best single day
+7.48% 14 Jul 2026
Worst single day
-7.49% 22 Jun 2026
Longest run of rises
4 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
3,725,233
Average per day
58,207
Money traded, total
2,170.3 mn tk
Number of trades
56,404
Busiest day
167,752 17 Aug 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
10%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
13 Sep 2026 ·
trend break
sell 576.40
8 Sep 2026 ·
breakout volume
buy 584.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 595.40 | 617.30 | 599.00 | 604.90 | +1.60% | 77,863 | 1,086 | 47.39 |
| 20 Sep 2026 | 581.60 | 619.00 | 585.50 | 595.40 | +4.22% | 77,320 | 1,085 | 46.31 |
| 17 Sep 2026 | 578.10 | 587.00 | 560.00 | 571.30 | -1.18% | 31,714 | 591 | 18.40 |
| 16 Sep 2026 | 568.00 | 582.00 | 566.90 | 578.10 | +1.78% | 76,766 | 1,068 | 44.13 |
| 15 Sep 2026 | 568.00 | 568.90 | 550.00 | 568.00 | 0.00% | 84,094 | 951 | 47.54 |
| 14 Sep 2026 | 576.40 | 582.90 | 543.10 | 568.00 | -1.46% | 46,375 | 495 | 26.40 |
| 13 Sep 2026 | 592.10 | 591.50 | 569.00 | 576.40 | -1.47% | 15,968 | 309 | 9.27 |
| 10 Sep 2026 | 594.50 | 599.80 | 570.00 | 585.00 | -1.60% | 107,081 | 503 | 63.29 |
| 9 Sep 2026 | 584.80 | 601.10 | 575.30 | 594.50 | +1.66% | 41,108 | 960 | 24.25 |
| 8 Sep 2026 | 554.60 | 591.00 | 543.70 | 584.80 | +5.45% | 122,083 | 1,473 | 71.03 |
| 7 Sep 2026 | 544.00 | 559.90 | 520.00 | 554.60 | +1.95% | 54,549 | 564 | 29.44 |
| 6 Sep 2026 | 567.90 | 569.70 | 530.00 | 544.00 | -4.21% | 10,556 | 405 | 5.76 |
| 3 Sep 2026 | 567.40 | 572.00 | 555.60 | 567.90 | +0.09% | 54,419 | 571 | 30.82 |
| 2 Sep 2026 | 569.70 | 574.50 | 561.50 | 567.40 | -0.40% | 48,131 | 482 | 27.26 |
| 1 Sep 2026 | 569.80 | 575.50 | 561.20 | 569.70 | -0.02% | 77,016 | 786 | 43.91 |
| 31 Aug 2026 | 569.50 | 573.00 | 559.00 | 569.80 | +0.05% | 63,001 | 748 | 35.87 |
| 30 Aug 2026 | 565.60 | 572.60 | 553.30 | 569.50 | +0.69% | 55,154 | 538 | 31.34 |
| 27 Aug 2026 | 560.80 | 572.00 | 557.00 | 565.60 | +1.02% | 81,216 | 1,162 | 45.96 |
| 25 Aug 2026 | 535.10 | 565.00 | 531.90 | 559.90 | +4.63% | 48,167 | 1,207 | 26.62 |
| 24 Aug 2026 | 537.00 | 537.50 | 517.00 | 535.10 | -0.35% | 109,037 | 1,101 | 58.00 |
| 23 Aug 2026 | 537.50 | 538.20 | 523.70 | 537.00 | -0.09% | 62,270 | 596 | 33.39 |
| 20 Aug 2026 | 536.10 | 542.60 | 520.00 | 537.50 | +0.26% | 90,121 | 600 | 48.30 |
| 19 Aug 2026 | 533.30 | 539.00 | 519.00 | 536.10 | +0.53% | 46,450 | 556 | 24.81 |
| 18 Aug 2026 | 523.60 | 559.90 | 505.00 | 533.30 | +1.87% | 71,973 | 1,160 | 38.79 |
| 17 Aug 2026 | 554.00 | 554.00 | 511.50 | 523.50 | -5.32% | 167,752 | 1,690 | 87.39 |
| 16 Aug 2026 | 556.00 | 559.20 | 540.00 | 552.90 | -0.90% | 41,120 | 452 | 22.77 |
| 13 Aug 2026 | 563.50 | 563.50 | 550.70 | 557.90 | +0.43% | 67,249 | 756 | 37.43 |
| 12 Aug 2026 | 560.00 | 565.00 | 541.00 | 555.50 | -1.21% | 21,198 | 615 | 11.76 |
| 11 Aug 2026 | 568.00 | 568.00 | 550.10 | 562.30 | -1.33% | 30,167 | 632 | 16.95 |
| 10 Aug 2026 | 572.70 | 573.90 | 555.30 | 569.90 | -0.49% | 49,641 | 810 | 28.29 |
| 9 Aug 2026 | 571.00 | 582.90 | 560.00 | 572.70 | +0.46% | 36,433 | 676 | 20.90 |
| 6 Aug 2026 | 560.00 | 578.90 | 550.00 | 570.10 | +0.26% | 104,197 | 1,136 | 59.00 |
| 4 Aug 2026 | 588.50 | 591.80 | 565.00 | 568.60 | -3.27% | 37,081 | 1,112 | 21.27 |
| 3 Aug 2026 | 588.00 | 598.00 | 581.00 | 587.80 | +0.20% | 149,075 | 510 | 87.62 |
| 2 Aug 2026 | 600.00 | 608.40 | 582.30 | 586.60 | -3.77% | 106,127 | 1,242 | 63.09 |
| 30 Jul 2026 | 600.20 | 618.90 | 589.10 | 609.60 | -0.60% | 54,466 | 604 | 33.20 |
| 29 Jul 2026 | 627.20 | 646.00 | 600.00 | 613.30 | -2.22% | 61,216 | 1,173 | 38.51 |
| 28 Jul 2026 | 604.00 | 629.80 | 604.00 | 627.20 | +4.01% | 70,443 | 1,818 | 43.81 |
| 27 Jul 2026 | 599.80 | 605.00 | 591.10 | 603.00 | +1.81% | 26,436 | 568 | 15.87 |
| 26 Jul 2026 | 597.10 | 606.60 | 580.00 | 592.30 | -1.97% | 9,717 | 295 | 5.77 |
| 23 Jul 2026 | 586.00 | 612.00 | 586.00 | 604.20 | +0.30% | 44,917 | 761 | 27.12 |
| 22 Jul 2026 | 602.00 | 615.00 | 601.00 | 602.40 | +0.13% | 32,594 | 661 | 19.81 |
| 21 Jul 2026 | 594.80 | 605.00 | 587.00 | 601.60 | +2.66% | 77,414 | 1,171 | 46.09 |
| 20 Jul 2026 | 598.70 | 598.70 | 581.00 | 586.00 | -1.20% | 12,132 | 423 | 7.15 |
| 19 Jul 2026 | 600.40 | 605.30 | 588.00 | 593.10 | -1.20% | 21,951 | 777 | 13.10 |
| 16 Jul 2026 | 620.00 | 628.90 | 595.00 | 600.30 | -4.77% | 42,295 | 979 | 25.74 |
| 15 Jul 2026 | 642.00 | 642.00 | 618.00 | 630.40 | -0.69% | 52,248 | 1,154 | 32.87 |
| 14 Jul 2026 | 598.50 | 634.80 | 585.00 | 634.80 | +7.48% | 163,043 | 1,787 | 101.08 |
| 13 Jul 2026 | 600.00 | 618.90 | 578.00 | 590.60 | -1.34% | 32,286 | 1,047 | 19.12 |
| 12 Jul 2026 | 608.50 | 621.00 | 587.10 | 598.60 | -4.29% | 23,779 | 877 | 14.42 |
| 9 Jul 2026 | 625.00 | 629.90 | 612.30 | 625.40 | -0.30% | 49,435 | 1,132 | 30.82 |
| 8 Jul 2026 | 631.60 | 640.00 | 622.00 | 627.30 | -0.03% | 43,051 | 1,019 | 27.27 |
| 7 Jul 2026 | 615.00 | 632.90 | 615.00 | 627.50 | +1.87% | 97,847 | 1,441 | 61.36 |
| 6 Jul 2026 | 609.00 | 617.00 | 602.60 | 616.00 | +0.46% | 31,347 | 845 | 19.24 |
| 5 Jul 2026 | 600.10 | 617.30 | 600.00 | 613.20 | -0.42% | 17,682 | 321 | 10.82 |
| 2 Jul 2026 | 623.00 | 623.00 | 604.00 | 615.80 | -1.04% | 41,648 | 1,088 | 25.53 |
| 30 Jun 2026 | 622.30 | 629.00 | 617.00 | 622.30 | +0.11% | 25,742 | 745 | 16.01 |
| 29 Jun 2026 | 644.80 | 644.80 | 617.50 | 621.60 | -0.42% | 37,656 | 781 | 23.46 |
| 28 Jun 2026 | 618.20 | 638.00 | 610.00 | 624.20 | +0.97% | 53,485 | 1,345 | 33.71 |
| 25 Jun 2026 | 602.50 | 623.20 | 602.50 | 618.20 | +2.22% | 66,721 | 1,322 | 40.85 |
| 24 Jun 2026 | 594.50 | 618.80 | 594.50 | 604.80 | +0.05% | 42,113 | 905 | 25.56 |
| 23 Jun 2026 | 589.00 | 613.90 | 549.30 | 604.50 | +1.80% | 75,036 | 1,393 | 43.00 |
| 22 Jun 2026 | 635.00 | 641.90 | 593.80 | 593.80 | -7.49% | 46,063 | 905 | 27.87 |
| 21 Jun 2026 | 659.40 | 659.40 | 636.00 | 641.90 | -2.65% | 9,998 | 439 | 6.48 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.