Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 20.40
-0.30 (-1.45%)
At close: Mar 4, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.80 | 21.80 | 20.50 | 20.70 | 20.70 | -5.05% | 824,134 |
| Mar 2, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 0.46% | 789,820 |
| Mar 1, 2026 | 22.20 | 22.20 | 20.50 | 21.70 | 21.70 | -3.12% | 959,714 |
| Feb 26, 2026 | 22.40 | 22.50 | 22.10 | 22.40 | 22.40 | 1.36% | 1,119,617 |
| Feb 25, 2026 | 22.00 | 22.20 | 21.70 | 22.10 | 22.10 | 0.91% | 509,281 |
| Feb 24, 2026 | 22.00 | 22.60 | 21.80 | 21.90 | 21.90 | - | 1,445,576 |
| Feb 23, 2026 | 21.30 | 22.00 | 21.30 | 21.90 | 21.90 | 3.30% | 567,424 |
| Feb 22, 2026 | 21.50 | 21.70 | 21.00 | 21.20 | 21.20 | -1.40% | 445,491 |
| Feb 19, 2026 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 266,225 |
| Feb 18, 2026 | 21.80 | 22.50 | 21.80 | 21.80 | 21.80 | 0.93% | 1,423,556 |
| Feb 17, 2026 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 971,949 |
| Feb 16, 2026 | 22.00 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 848,227 |
| Feb 15, 2026 | 21.70 | 22.20 | 21.50 | 22.00 | 22.00 | 3.29% | 1,018,377 |
| Feb 10, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 1.43% | 615,490 |
| Feb 9, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 317,877 |
| Feb 8, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | - | 246,012 |
| Feb 5, 2026 | 20.60 | 21.10 | 20.60 | 20.60 | 20.60 | -1.90% | 354,445 |
| Feb 3, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 0.48% | 448,099 |
| Feb 2, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.97% | 409,012 |
| Feb 1, 2026 | 20.90 | 21.30 | 20.60 | 20.70 | 20.70 | -0.96% | 488,325 |
| Jan 29, 2026 | 22.50 | 22.50 | 20.80 | 20.90 | 20.90 | -1.42% | 647,287 |
| Jan 28, 2026 | 21.20 | 22.00 | 21.10 | 21.20 | 21.20 | -4.50% | 1,157,018 |
| Jan 27, 2026 | 22.20 | 22.40 | 21.20 | 22.20 | 22.20 | 5.21% | 1,444,489 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 646,469 |
| Jan 25, 2026 | 21.80 | 21.90 | 21.30 | 21.40 | 21.40 | -1.38% | 650,249 |
| Jan 22, 2026 | 21.10 | 21.90 | 21.10 | 21.70 | 21.70 | 2.84% | 1,185,097 |
| Jan 21, 2026 | 21.10 | 21.40 | 20.80 | 21.10 | 21.10 | 0.48% | 650,271 |
| Jan 20, 2026 | 21.00 | 21.30 | 20.60 | 21.00 | 21.00 | 1.45% | 697,518 |
| Jan 19, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 377,197 |
| Jan 18, 2026 | 20.30 | 20.70 | 20.20 | 20.60 | 20.60 | 2.49% | 194,094 |
| Jan 15, 2026 | 20.50 | 20.60 | 20.00 | 20.10 | 20.10 | -0.99% | 228,722 |
| Jan 14, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 241,643 |
| Jan 13, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | -0.49% | 151,409 |
| Jan 12, 2026 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | - | 277,605 |
| Jan 11, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 363,736 |
| Jan 8, 2026 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | -0.94% | 279,641 |
| Jan 7, 2026 | 21.30 | 21.60 | 21.30 | 21.30 | 21.30 | - | 674,849 |
| Jan 6, 2026 | 21.00 | 21.40 | 20.80 | 21.30 | 21.30 | 1.91% | 754,976 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | 0.48% | 406,812 |
| Jan 4, 2026 | 20.70 | 21.00 | 20.60 | 20.80 | 20.80 | 0.48% | 408,443 |
| Jan 1, 2026 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | - | 261,622 |
| Dec 30, 2025 | 20.40 | 20.90 | 20.10 | 20.70 | 20.70 | 0.49% | 281,250 |
| Dec 29, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | - | 152,369 |
| Dec 28, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 279,785 |
| Dec 24, 2025 | 20.40 | 20.70 | 20.00 | 20.60 | 20.60 | 1.98% | 281,326 |
| Dec 23, 2025 | 20.50 | 20.90 | 20.00 | 20.20 | 20.20 | -1.94% | 368,848 |
| Dec 22, 2025 | 20.50 | 21.00 | 20.40 | 20.60 | 20.60 | 1.48% | 259,219 |
| Dec 21, 2025 | 20.30 | 20.60 | 19.50 | 20.30 | 20.30 | - | 282,479 |
| Dec 18, 2025 | 20.30 | 21.10 | 20.00 | 20.30 | 20.30 | -2.87% | 375,893 |
| Dec 17, 2025 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | -1.42% | 274,791 |