Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 23.40
-0.10 (-0.43%)
At close: Oct 30, 2025
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.60 | 23.60 | 22.60 | 22.70 | 22.70 | -1.73% | 448,179 |
| Nov 2, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -1.28% | 551,532 |
| Oct 30, 2025 | 23.50 | 23.70 | 23.10 | 23.40 | 23.40 | -0.43% | 621,730 |
| Oct 29, 2025 | 22.60 | 23.60 | 22.40 | 23.50 | 23.50 | 3.98% | 657,549 |
| Oct 28, 2025 | 23.40 | 23.40 | 22.40 | 22.60 | 22.60 | -5.83% | 2,106,002 |
| Oct 27, 2025 | 24.10 | 24.20 | 23.70 | 24.00 | 24.00 | 0.42% | 383,155 |
| Oct 26, 2025 | 24.20 | 24.50 | 23.90 | 23.90 | 23.90 | -1.65% | 413,328 |
| Oct 23, 2025 | 23.80 | 24.50 | 23.70 | 24.30 | 24.30 | 2.53% | 376,787 |
| Oct 22, 2025 | 23.70 | 24.00 | 23.40 | 23.70 | 23.70 | -1.25% | 332,996 |
| Oct 21, 2025 | 24.10 | 24.80 | 23.90 | 24.00 | 24.00 | -0.41% | 1,078,246 |
| Oct 20, 2025 | 23.20 | 24.50 | 23.10 | 24.10 | 24.10 | 3.88% | 558,929 |
| Oct 19, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -2.52% | 471,381 |
| Oct 16, 2025 | 24.00 | 24.20 | 23.20 | 23.80 | 23.80 | -0.42% | 752,529 |
| Oct 15, 2025 | 24.60 | 24.60 | 23.80 | 23.90 | 23.90 | -2.85% | 769,859 |
| Oct 14, 2025 | 25.20 | 25.20 | 24.40 | 24.60 | 24.60 | -1.60% | 577,354 |
| Oct 13, 2025 | 25.00 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 491,779 |
| Oct 12, 2025 | 25.30 | 25.30 | 24.50 | 24.60 | 24.60 | -2.38% | 630,882 |
| Oct 9, 2025 | 25.40 | 25.60 | 25.00 | 25.20 | 25.20 | - | 385,708 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.10 | 25.20 | 25.20 | -1.56% | 1,530,677 |
| Oct 7, 2025 | 26.00 | 26.30 | 25.50 | 25.60 | 25.60 | -1.54% | 878,837 |
| Oct 6, 2025 | 26.10 | 26.50 | 25.90 | 26.00 | 26.00 | -0.38% | 674,821 |
| Oct 5, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 588,929 |
| Sep 30, 2025 | 26.50 | 26.60 | 26.10 | 26.30 | 26.30 | - | 604,922 |
| Sep 29, 2025 | 26.40 | 26.50 | 26.00 | 26.30 | 26.30 | -0.38% | 732,510 |
| Sep 28, 2025 | 26.90 | 26.90 | 26.30 | 26.40 | 26.40 | -2.22% | 999,517 |
| Sep 25, 2025 | 27.50 | 27.80 | 26.90 | 27.00 | 27.00 | -1.46% | 1,224,674 |
| Sep 24, 2025 | 26.20 | 27.50 | 26.10 | 27.40 | 27.40 | 4.98% | 2,203,171 |
| Sep 23, 2025 | 26.00 | 26.20 | 25.60 | 26.10 | 26.10 | 1.16% | 979,134 |
| Sep 22, 2025 | 26.00 | 26.30 | 25.60 | 25.80 | 25.80 | -0.77% | 1,025,273 |
| Sep 21, 2025 | 26.50 | 26.80 | 25.80 | 26.00 | 26.00 | -1.52% | 957,293 |
| Sep 18, 2025 | 26.60 | 26.90 | 26.30 | 26.40 | 26.40 | -0.75% | 850,004 |
| Sep 17, 2025 | 26.90 | 27.30 | 26.50 | 26.60 | 26.60 | -0.75% | 905,106 |
| Sep 16, 2025 | 26.80 | 27.10 | 26.50 | 26.80 | 26.80 | 1.52% | 1,191,767 |
| Sep 15, 2025 | 27.30 | 27.30 | 26.20 | 26.40 | 26.40 | -1.49% | 1,479,031 |
| Sep 14, 2025 | 28.30 | 28.30 | 26.60 | 26.80 | 26.80 | -3.94% | 1,858,792 |
| Sep 11, 2025 | 27.90 | 28.30 | 27.20 | 27.90 | 27.90 | 0.72% | 1,713,079 |
| Sep 10, 2025 | 29.20 | 29.60 | 27.40 | 27.70 | 27.70 | -4.81% | 2,957,099 |
| Sep 9, 2025 | 28.80 | 30.10 | 28.60 | 29.10 | 29.10 | 1.39% | 5,252,822 |
| Sep 8, 2025 | 30.40 | 30.40 | 28.60 | 28.70 | 28.70 | -4.33% | 5,645,829 |
| Sep 7, 2025 | 29.80 | 30.40 | 29.20 | 30.00 | 30.00 | 1.69% | 4,979,091 |
| Sep 4, 2025 | 28.20 | 30.50 | 27.80 | 29.50 | 29.50 | 4.98% | 9,678,681 |
| Sep 3, 2025 | 28.70 | 29.20 | 27.90 | 28.10 | 28.10 | -1.06% | 3,859,948 |
| Sep 2, 2025 | 27.10 | 28.80 | 26.90 | 28.40 | 28.40 | 4.80% | 6,718,918 |
| Sep 1, 2025 | 27.90 | 27.90 | 27.00 | 27.10 | 27.10 | -2.87% | 2,596,904 |
| Aug 31, 2025 | 27.40 | 28.50 | 27.30 | 27.90 | 27.90 | 2.95% | 7,224,634 |
| Aug 28, 2025 | 26.60 | 27.20 | 26.30 | 27.10 | 27.10 | 2.65% | 2,985,725 |
| Aug 27, 2025 | 26.70 | 26.80 | 26.30 | 26.40 | 26.40 | -0.75% | 1,166,096 |
| Aug 26, 2025 | 26.20 | 26.90 | 26.10 | 26.60 | 26.60 | 1.53% | 2,646,701 |
| Aug 25, 2025 | 26.20 | 26.50 | 26.10 | 26.20 | 26.20 | 0.38% | 1,083,204 |
| Aug 24, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 2,334,716 |