Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 26.20
0.00 (0.00%)
At close: Jul 31, 2025
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | - | 1,437,281 |
| Jul 30, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | -0.76% | 801,014 |
| Jul 29, 2025 | 26.40 | 26.60 | 26.20 | 26.40 | 26.40 | 0.76% | 1,307,591 |
| Jul 28, 2025 | 26.20 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 1,207,518 |
| Jul 27, 2025 | 26.50 | 26.70 | 25.90 | 26.00 | 26.00 | -1.52% | 1,598,146 |
| Jul 24, 2025 | 26.70 | 26.80 | 26.20 | 26.40 | 26.40 | -0.75% | 1,875,828 |
| Jul 23, 2025 | 26.60 | 26.90 | 26.50 | 26.60 | 26.60 | - | 1,792,975 |
| Jul 22, 2025 | 27.10 | 27.10 | 26.40 | 26.60 | 26.60 | -1.12% | 3,244,243 |
| Jul 21, 2025 | 27.10 | 27.40 | 26.90 | 26.90 | 26.90 | -1.10% | 2,053,076 |
| Jul 20, 2025 | 27.10 | 27.30 | 27.00 | 27.20 | 27.20 | 0.37% | 2,197,602 |
| Jul 17, 2025 | 27.40 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 3,073,202 |
| Jul 16, 2025 | 27.20 | 27.70 | 26.80 | 27.30 | 27.30 | -0.73% | 1,838,753 |
| Jul 15, 2025 | 27.40 | 28.10 | 27.30 | 27.50 | 27.50 | 1.10% | 7,092,794 |
| Jul 14, 2025 | 26.90 | 27.40 | 26.70 | 27.20 | 27.20 | 1.49% | 2,571,907 |
| Jul 13, 2025 | 27.10 | 27.20 | 26.70 | 26.80 | 26.80 | -1.11% | 2,084,940 |
| Jul 10, 2025 | 27.20 | 27.60 | 27.00 | 27.10 | 27.10 | - | 4,119,022 |
| Jul 9, 2025 | 26.80 | 27.40 | 26.80 | 27.10 | 27.10 | 1.12% | 3,304,931 |
| Jul 8, 2025 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.37% | 2,720,271 |
| Jul 7, 2025 | 27.00 | 27.30 | 26.70 | 26.90 | 26.90 | - | 3,655,123 |
| Jul 3, 2025 | 27.50 | 27.60 | 26.70 | 26.90 | 26.90 | -1.82% | 5,711,360 |
| Jul 2, 2025 | 27.30 | 27.80 | 26.80 | 27.40 | 27.40 | 1.11% | 5,898,400 |
| Jun 30, 2025 | 26.80 | 27.80 | 26.70 | 27.10 | 27.10 | 1.12% | 8,307,839 |
| Jun 29, 2025 | 27.30 | 27.30 | 26.60 | 26.80 | 26.80 | -1.11% | 1,492,429 |
| Jun 26, 2025 | 27.30 | 27.50 | 26.90 | 27.10 | 27.10 | -0.37% | 3,177,903 |
| Jun 25, 2025 | 27.40 | 27.60 | 27.00 | 27.20 | 27.20 | -0.37% | 1,902,515 |
| Jun 24, 2025 | 27.40 | 27.60 | 27.20 | 27.30 | 27.30 | 0.37% | 3,393,507 |
| Jun 23, 2025 | 26.60 | 27.50 | 26.50 | 27.20 | 27.20 | 2.26% | 1,539,358 |
| Jun 22, 2025 | 27.20 | 27.20 | 26.00 | 26.60 | 26.60 | -2.92% | 1,345,057 |
| Jun 19, 2025 | 28.20 | 28.30 | 27.20 | 27.40 | 27.40 | -2.84% | 2,424,769 |
| Jun 18, 2025 | 27.60 | 28.50 | 27.20 | 28.20 | 28.20 | 1.44% | 2,648,747 |
| Jun 17, 2025 | 29.50 | 29.50 | 27.50 | 27.80 | 27.80 | -0.71% | 2,940,202 |
| Jun 16, 2025 | 25.50 | 28.00 | 25.40 | 28.00 | 28.00 | 9.80% | 4,593,117 |
| Jun 15, 2025 | 25.50 | 25.60 | 24.60 | 25.50 | 25.50 | - | 474,713 |
| Jun 4, 2025 | 25.20 | 25.60 | 25.00 | 25.50 | 25.50 | 1.19% | 271,612 |
| Jun 3, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | 422,088 |
| Jun 2, 2025 | 25.50 | 25.80 | 25.30 | 25.60 | 25.60 | 0.39% | 620,781 |
| Jun 1, 2025 | 25.80 | 25.90 | 25.40 | 25.50 | 25.50 | -0.78% | 595,353 |
| May 29, 2025 | 25.30 | 26.70 | 25.30 | 25.70 | 25.70 | 1.98% | 1,744,190 |
| May 28, 2025 | 25.10 | 25.60 | 24.60 | 25.20 | 25.20 | 0.40% | 980,727 |
| May 27, 2025 | 24.50 | 25.30 | 24.50 | 25.10 | 25.10 | 2.45% | 845,325 |
| May 26, 2025 | 24.40 | 24.70 | 24.20 | 24.50 | 24.50 | 1.24% | 450,822 |
| May 25, 2025 | 24.60 | 24.60 | 24.10 | 24.20 | 24.20 | -1.22% | 298,481 |
| May 24, 2025 | 24.80 | 25.00 | 24.40 | 24.50 | 24.50 | -0.81% | 280,653 |
| May 22, 2025 | 24.50 | 25.10 | 24.50 | 24.70 | 24.70 | 0.82% | 606,034 |
| May 21, 2025 | 24.60 | 24.70 | 24.30 | 24.50 | 24.50 | 0.41% | 458,387 |
| May 20, 2025 | 24.10 | 24.70 | 24.00 | 24.40 | 24.40 | - | 405,328 |
| May 19, 2025 | 24.50 | 25.10 | 24.20 | 24.40 | 24.40 | -2.01% | 774,906 |
| May 18, 2025 | 25.30 | 25.50 | 24.80 | 24.90 | 24.90 | 1.22% | 1,436,481 |
| May 15, 2025 | 24.00 | 25.00 | 24.00 | 24.60 | 24.60 | 2.07% | 1,536,382 |
| May 14, 2025 | 24.00 | 24.20 | 23.60 | 24.10 | 24.10 | - | 632,348 |