Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 20.70
0.00 (0.00%)
At close: Jan 1, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 269,014 |
| Dec 14, 2025 | 21.90 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 389,529 |
| Dec 11, 2025 | 21.90 | 22.00 | 21.50 | 21.80 | 21.80 | 0.46% | 403,794 |
| Dec 10, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -0.46% | 931,532 |
| Dec 9, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 1.87% | 573,903 |
| Dec 8, 2025 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | 3.38% | 343,483 |
| Dec 7, 2025 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 216,009 |
| Dec 4, 2025 | 21.40 | 21.50 | 20.80 | 21.00 | 21.00 | -1.41% | 289,556 |
| Dec 3, 2025 | 21.30 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 472,890 |
| Dec 2, 2025 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 347,588 |
| Dec 1, 2025 | 21.20 | 21.90 | 21.10 | 21.20 | 21.20 | -1.85% | 549,371 |
| Nov 30, 2025 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -2.26% | 440,474 |
| Nov 27, 2025 | 22.20 | 22.30 | 21.90 | 22.10 | 22.10 | 0.45% | 547,122 |
| Nov 26, 2025 | 22.10 | 22.40 | 21.60 | 22.00 | 22.00 | -1.35% | 618,696 |
| Nov 25, 2025 | 22.30 | 23.00 | 21.80 | 22.30 | 22.30 | 3.24% | 1,409,475 |
| Nov 24, 2025 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 4.35% | 891,469 |
| Nov 23, 2025 | 20.00 | 20.80 | 19.70 | 20.70 | 20.70 | 2.48% | 442,146 |
| Nov 20, 2025 | 20.70 | 21.20 | 20.10 | 20.20 | 20.20 | -0.98% | 726,343 |
| Nov 18, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.15 | 2.00% | 738,252 |
| Nov 17, 2025 | 19.50 | 20.40 | 19.00 | 20.00 | 19.75 | 2.56% | 638,996 |
| Nov 16, 2025 | 18.90 | 19.80 | 18.10 | 19.50 | 19.26 | 3.72% | 340,558 |
| Nov 13, 2025 | 19.90 | 19.90 | 18.40 | 18.80 | 18.57 | -4.57% | 655,571 |
| Nov 12, 2025 | 20.30 | 20.60 | 19.60 | 19.70 | 19.46 | -2.96% | 427,112 |
| Nov 11, 2025 | 19.70 | 20.60 | 19.50 | 20.30 | 20.05 | 6.28% | 754,421 |
| Nov 10, 2025 | 19.80 | 19.80 | 18.10 | 19.10 | 18.87 | -3.05% | 620,051 |
| Nov 9, 2025 | 21.40 | 21.60 | 19.30 | 19.70 | 19.46 | -7.94% | 651,230 |
| Nov 6, 2025 | 21.80 | 21.90 | 21.20 | 21.40 | 21.14 | -2.28% | 463,625 |
| Nov 5, 2025 | 22.40 | 22.70 | 21.80 | 21.90 | 21.63 | -2.23% | 305,034 |
| Nov 4, 2025 | 23.00 | 23.00 | 22.30 | 22.40 | 22.13 | -1.32% | 562,436 |
| Nov 3, 2025 | 23.60 | 23.60 | 22.60 | 22.70 | 22.42 | -1.73% | 448,179 |
| Nov 2, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 22.82 | -1.28% | 551,532 |
| Oct 30, 2025 | 23.50 | 23.70 | 23.10 | 23.40 | 23.11 | -0.43% | 621,730 |
| Oct 29, 2025 | 22.60 | 23.60 | 22.40 | 23.50 | 23.21 | 3.98% | 657,549 |
| Oct 28, 2025 | 23.40 | 23.40 | 22.40 | 22.60 | 22.32 | -5.83% | 2,106,002 |
| Oct 27, 2025 | 24.10 | 24.20 | 23.70 | 24.00 | 23.71 | 0.42% | 383,155 |
| Oct 26, 2025 | 24.20 | 24.50 | 23.90 | 23.90 | 23.61 | -1.65% | 413,328 |
| Oct 23, 2025 | 23.80 | 24.50 | 23.70 | 24.30 | 24.00 | 2.53% | 376,787 |
| Oct 22, 2025 | 23.70 | 24.00 | 23.40 | 23.70 | 23.41 | -1.25% | 332,996 |
| Oct 21, 2025 | 24.10 | 24.80 | 23.90 | 24.00 | 23.71 | -0.41% | 1,078,246 |
| Oct 20, 2025 | 23.20 | 24.50 | 23.10 | 24.10 | 23.80 | 3.88% | 558,929 |