Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 28.10
-0.30 (-1.06%)
At close: Sep 3, 2025
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 26.50 | 26.60 | 25.80 | 26.30 | 26.30 | - | 946,653 |
| Aug 20, 2025 | 26.30 | 27.30 | 26.10 | 26.30 | 26.30 | - | 4,065,814 |
| Aug 19, 2025 | 26.40 | 26.70 | 26.10 | 26.30 | 26.30 | - | 1,769,680 |
| Aug 18, 2025 | 25.80 | 26.50 | 25.80 | 26.30 | 26.30 | 2.33% | 2,215,487 |
| Aug 17, 2025 | 25.80 | 25.90 | 25.50 | 25.70 | 25.70 | 0.39% | 965,062 |
| Aug 14, 2025 | 25.20 | 25.70 | 25.00 | 25.60 | 25.60 | 2.81% | 819,882 |
| Aug 13, 2025 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -1.19% | 734,377 |
| Aug 12, 2025 | 25.50 | 25.60 | 25.10 | 25.20 | 25.20 | -0.79% | 804,807 |
| Aug 11, 2025 | 25.30 | 25.70 | 25.30 | 25.40 | 25.40 | 0.40% | 826,269 |
| Aug 10, 2025 | 26.10 | 26.10 | 25.20 | 25.30 | 25.30 | -2.32% | 1,398,092 |
| Aug 7, 2025 | 26.30 | 26.50 | 25.80 | 25.90 | 25.90 | -1.52% | 1,187,956 |
| Aug 6, 2025 | 26.50 | 26.70 | 26.20 | 26.30 | 26.30 | -0.38% | 1,091,781 |
| Aug 4, 2025 | 26.40 | 26.60 | 26.30 | 26.40 | 26.40 | 0.38% | 1,338,110 |
| Aug 3, 2025 | 26.20 | 26.60 | 26.10 | 26.30 | 26.30 | 0.38% | 1,824,018 |
| 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 |