Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 27.20
+0.40 (1.49%)
At close: May 24, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 27.00 | 27.30 | 26.70 | 27.20 | 27.20 | 1.49% | 1,889,147 |
| May 23, 2026 | 26.80 | 27.10 | 26.60 | 26.80 | 26.80 | - | 2,012,211 |
| May 21, 2026 | 26.80 | 27.30 | 26.70 | 26.80 | 26.80 | 0.75% | 3,603,719 |
| May 20, 2026 | 26.60 | 27.00 | 26.20 | 26.60 | 26.60 | 1.92% | 2,310,341 |
| May 19, 2026 | 26.10 | 26.30 | 25.60 | 26.10 | 26.10 | 0.77% | 1,030,716 |
| May 18, 2026 | 26.40 | 26.50 | 25.80 | 25.90 | 25.90 | -1.89% | 1,840,175 |
| May 17, 2026 | 27.20 | 27.20 | 26.30 | 26.40 | 26.40 | -2.94% | 2,683,802 |
| May 14, 2026 | 27.40 | 28.40 | 26.90 | 27.20 | 27.20 | -0.37% | 4,341,725 |
| May 13, 2026 | 26.60 | 27.70 | 26.20 | 27.30 | 27.30 | 3.80% | 3,498,487 |
| May 12, 2026 | 24.20 | 26.80 | 24.20 | 26.30 | 26.30 | -1.13% | 2,766,032 |
| May 11, 2026 | 27.00 | 27.40 | 26.50 | 26.60 | 26.60 | 0.38% | 2,627,363 |
| May 10, 2026 | 25.80 | 26.70 | 25.20 | 26.50 | 26.50 | 3.52% | 3,991,749 |
| May 7, 2026 | 25.60 | 26.10 | 25.50 | 25.60 | 25.60 | - | 2,313,360 |
| May 6, 2026 | 24.70 | 25.80 | 24.70 | 25.60 | 25.60 | 2.81% | 2,231,715 |
| May 5, 2026 | 24.90 | 25.50 | 24.40 | 24.90 | 24.90 | -1.19% | 1,312,040 |
| May 4, 2026 | 23.90 | 25.80 | 23.90 | 25.20 | 25.20 | 2.02% | 2,830,944 |
| May 3, 2026 | 25.20 | 25.20 | 24.60 | 24.70 | 24.70 | -0.40% | 954,558 |
| Apr 30, 2026 | 24.80 | 25.30 | 24.40 | 24.80 | 24.80 | 1.22% | 1,754,074 |
| Apr 29, 2026 | 24.50 | 25.00 | 24.30 | 24.50 | 24.50 | -0.81% | 1,337,520 |
| Apr 28, 2026 | 25.40 | 26.00 | 24.40 | 24.70 | 24.70 | -3.52% | 2,045,741 |
| Apr 27, 2026 | 25.60 | 26.20 | 25.20 | 25.60 | 25.60 | 1.19% | 2,952,445 |
| Apr 26, 2026 | 26.20 | 26.50 | 25.00 | 25.30 | 25.30 | -3.44% | 3,428,045 |
| Apr 23, 2026 | 25.20 | 26.80 | 25.00 | 26.20 | 26.20 | 4.38% | 5,886,395 |
| Apr 22, 2026 | 24.00 | 25.90 | 23.90 | 25.10 | 25.10 | 5.91% | 6,897,476 |
| Apr 21, 2026 | 21.80 | 23.70 | 21.70 | 23.70 | 23.70 | 9.72% | 4,843,246 |
| Apr 20, 2026 | 21.90 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 1,105,671 |
| Apr 19, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -0.46% | 781,307 |
| Apr 16, 2026 | 21.50 | 22.20 | 21.50 | 21.80 | 21.80 | 1.40% | 2,075,710 |
| Apr 15, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 1,177,107 |
| Apr 13, 2026 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 1,076,565 |
| Apr 12, 2026 | 20.80 | 21.40 | 20.60 | 21.10 | 21.10 | 1.44% | 745,029 |
| Apr 9, 2026 | 20.80 | 21.40 | 20.70 | 20.80 | 20.80 | -2.35% | 658,015 |
| Apr 8, 2026 | 21.30 | 21.60 | 20.90 | 21.30 | 21.30 | 3.40% | 864,789 |
| Apr 7, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 474,804 |
| Apr 6, 2026 | 20.90 | 21.10 | 20.40 | 20.50 | 20.50 | -1.44% | 567,158 |
| Apr 5, 2026 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -2.80% | 362,449 |
| Apr 2, 2026 | 21.20 | 21.90 | 21.10 | 21.40 | 21.40 | 1.42% | 1,742,392 |
| Apr 1, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 1.44% | 589,776 |
| Mar 31, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.89% | 569,293 |
| Mar 30, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 501,704 |
| Mar 29, 2026 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 556,918 |
| Mar 25, 2026 | 21.20 | 21.40 | 20.90 | 21.30 | 21.30 | 0.47% | 452,461 |
| Mar 24, 2026 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | -0.47% | 403,855 |
| Mar 16, 2026 | 20.90 | 21.40 | 20.80 | 21.30 | 21.30 | 1.91% | 625,331 |
| Mar 15, 2026 | 21.10 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 413,893 |
| Mar 12, 2026 | 21.00 | 21.10 | 20.40 | 21.00 | 21.00 | 1.45% | 428,955 |
| Mar 11, 2026 | 20.40 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 509,009 |
| Mar 10, 2026 | 20.20 | 20.40 | 19.90 | 20.20 | 20.20 | 1.51% | 462,470 |
| Mar 9, 2026 | 19.60 | 20.00 | 19.00 | 19.90 | 19.90 | 2.58% | 290,174 |
| Mar 8, 2026 | 20.20 | 20.30 | 19.10 | 19.40 | 19.40 | -4.43% | 483,072 |