Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 28.90
-0.80 (-2.69%)
At close: Sep 24, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.50 | 30.00 | 28.90 | 28.90 | 28.90 | -2.69% | 609,425 |
| Sep 23, 2026 | 28.70 | 29.90 | 28.60 | 29.70 | 29.70 | 3.48% | 478,858 |
| Sep 22, 2026 | 29.20 | 29.30 | 28.60 | 28.70 | 28.70 | -1.71% | 496,526 |
| Sep 21, 2026 | 30.00 | 30.20 | 29.00 | 29.20 | 29.20 | -2.67% | 522,076 |
| Sep 20, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | 1.01% | 1,037,242 |
| Sep 17, 2026 | 29.70 | 30.00 | 28.90 | 29.70 | 29.70 | 0.34% | 540,097 |
| Sep 16, 2026 | 28.30 | 29.80 | 28.20 | 29.60 | 29.60 | 4.59% | 878,747 |
| Sep 15, 2026 | 27.70 | 28.60 | 27.50 | 28.30 | 28.30 | 3.28% | 414,145 |
| Sep 14, 2026 | 28.40 | 28.80 | 27.20 | 27.40 | 27.40 | -3.18% | 414,439 |
| Sep 13, 2026 | 29.70 | 29.70 | 28.20 | 28.30 | 28.30 | -3.41% | 369,799 |
| Sep 10, 2026 | 29.90 | 30.40 | 29.20 | 29.30 | 29.30 | -2.33% | 390,398 |
| Sep 9, 2026 | 30.40 | 30.70 | 28.50 | 30.00 | 30.00 | -1.64% | 708,246 |
| Sep 8, 2026 | 30.50 | 31.60 | 30.10 | 30.50 | 30.50 | -2.24% | 857,233 |
| Sep 7, 2026 | 29.90 | 31.50 | 29.50 | 31.20 | 31.20 | 3.65% | 816,077 |
| Sep 6, 2026 | 31.00 | 31.20 | 29.80 | 30.10 | 30.10 | -0.99% | 1,053,849 |
| Sep 3, 2026 | 30.00 | 30.70 | 29.70 | 30.40 | 30.40 | 2.01% | 887,657 |
| Sep 2, 2026 | 29.80 | 30.00 | 28.70 | 29.80 | 29.80 | 3.47% | 441,724 |
| Sep 1, 2026 | 28.80 | 29.20 | 28.50 | 28.80 | 28.80 | 1.77% | 254,407 |
| Aug 31, 2026 | 28.30 | 29.10 | 28.20 | 28.30 | 28.30 | -1.39% | 332,567 |
| Aug 30, 2026 | 29.20 | 29.40 | 28.50 | 28.70 | 28.70 | -2.05% | 315,257 |
| Aug 27, 2026 | 29.30 | 29.60 | 29.20 | 29.30 | 29.30 | - | 627,117 |
| Aug 25, 2026 | 29.60 | 29.90 | 28.80 | 29.30 | 29.30 | -1.01% | 613,544 |
| Aug 24, 2026 | 29.60 | 30.70 | 29.30 | 29.60 | 29.60 | -1.99% | 425,388 |
| Aug 23, 2026 | 31.10 | 31.10 | 30.10 | 30.20 | 30.20 | -1.95% | 396,564 |
| Aug 20, 2026 | 30.70 | 31.00 | 30.40 | 30.80 | 30.80 | 1.32% | 333,004 |
| Aug 19, 2026 | 30.40 | 31.00 | 29.80 | 30.40 | 30.40 | - | 513,721 |
| Aug 18, 2026 | 30.40 | 32.00 | 30.20 | 30.40 | 30.40 | -3.18% | 843,025 |
| Aug 17, 2026 | 32.50 | 32.80 | 31.20 | 31.40 | 31.40 | -3.38% | 901,870 |
| Aug 16, 2026 | 32.50 | 33.10 | 32.20 | 32.50 | 32.50 | - | 972,837 |
| Aug 13, 2026 | 32.50 | 32.70 | 31.70 | 32.50 | 32.50 | 2.20% | 1,497,343 |
| Aug 12, 2026 | 31.80 | 32.70 | 31.70 | 31.80 | 31.80 | -1.24% | 810,406 |
| Aug 11, 2026 | 32.20 | 32.60 | 31.60 | 32.20 | 32.20 | 1.26% | 893,408 |
| Aug 10, 2026 | 31.20 | 32.20 | 31.20 | 31.80 | 31.80 | 1.92% | 681,779 |
| Aug 9, 2026 | 32.60 | 32.60 | 30.50 | 31.20 | 31.20 | -4.59% | 1,812,019 |
| Aug 6, 2026 | 33.10 | 33.30 | 32.60 | 32.70 | 32.70 | -1.21% | 1,024,454 |
| Aug 4, 2026 | 33.10 | 34.20 | 33.00 | 33.10 | 33.10 | -1.49% | 1,004,223 |
| Aug 3, 2026 | 33.60 | 33.80 | 32.80 | 33.60 | 33.60 | 2.75% | 2,138,563 |
| Aug 2, 2026 | 32.70 | 33.40 | 32.50 | 32.70 | 32.70 | 0.62% | 1,524,853 |
| Jul 30, 2026 | 34.90 | 34.90 | 32.30 | 32.50 | 32.50 | -0.31% | 992,665 |
| Jul 29, 2026 | 33.30 | 33.50 | 32.50 | 32.60 | 32.60 | -1.81% | 1,618,163 |
| Jul 28, 2026 | 33.20 | 33.40 | 32.60 | 33.20 | 33.20 | 2.15% | 1,385,692 |
| Jul 27, 2026 | 32.70 | 33.30 | 32.40 | 32.50 | 32.50 | - | 976,008 |
| Jul 26, 2026 | 32.60 | 33.50 | 32.30 | 32.50 | 32.50 | -1.81% | 1,164,671 |
| Jul 23, 2026 | 33.10 | 34.60 | 32.80 | 33.10 | 33.10 | -4.06% | 2,753,566 |
| Jul 22, 2026 | 34.80 | 35.40 | 34.30 | 34.50 | 34.50 | - | 3,208,751 |
| Jul 21, 2026 | 34.20 | 35.00 | 33.30 | 34.50 | 34.50 | 1.17% | 3,103,819 |
| Jul 20, 2026 | 34.80 | 34.80 | 33.70 | 34.10 | 34.10 | -2.01% | 2,598,248 |
| Jul 19, 2026 | 34.00 | 35.90 | 33.70 | 34.80 | 34.80 | 3.57% | 4,401,950 |
| Jul 16, 2026 | 32.20 | 33.90 | 32.20 | 33.60 | 33.60 | 4.35% | 4,112,320 |
| Jul 15, 2026 | 32.20 | 33.10 | 32.10 | 32.20 | 32.20 | -1.53% | 2,167,841 |