Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 27.70
+0.50 (1.84%)
At close: Nov 4, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27.40 | 27.70 | 26.60 | 27.20 | 27.20 | -0.37% | 367,504 |
| Nov 2, 2026 | 26.80 | 27.40 | 26.80 | 27.30 | 27.30 | 1.49% | 428,900 |
| Nov 1, 2026 | 26.80 | 27.30 | 25.50 | 26.90 | 26.90 | 3.46% | 938,800 |
| Oct 29, 2026 | 26.40 | 26.40 | 25.60 | 26.00 | 26.00 | -1.89% | 490,498 |
| Oct 28, 2026 | 25.70 | 26.70 | 25.30 | 26.50 | 26.50 | 2.71% | 408,968 |
| Oct 27, 2026 | 25.30 | 26.10 | 25.00 | 25.80 | 25.80 | 2.38% | 191,809 |
| Oct 26, 2026 | 25.20 | 25.60 | 25.00 | 25.20 | 25.20 | - | 133,764 |
| Oct 25, 2026 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -1.18% | 143,058 |
| Oct 19, 2026 | 25.40 | 25.60 | 25.10 | 25.50 | 25.50 | -1.54% | 217,879 |
| Oct 17, 2026 | 26.40 | 26.60 | 25.80 | 25.90 | 25.90 | -0.77% | 124,708 |
| Oct 15, 2026 | 25.00 | 26.40 | 25.00 | 26.10 | 26.10 | 4.40% | 273,722 |
| Oct 14, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -2.34% | 179,350 |
| Oct 13, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | - | 114,464 |
| Oct 12, 2026 | 25.60 | 26.10 | 25.40 | 25.60 | 25.60 | -1.16% | 257,742 |
| Oct 11, 2026 | 26.00 | 26.20 | 25.80 | 25.90 | 25.90 | -0.77% | 255,966 |
| Oct 8, 2026 | 26.20 | 26.60 | 26.00 | 26.10 | 26.10 | 0.38% | 222,124 |
| Oct 7, 2026 | 26.10 | 26.40 | 25.60 | 26.00 | 26.00 | 0.39% | 183,391 |
| Oct 6, 2026 | 26.00 | 26.40 | 25.60 | 25.90 | 25.90 | 0.78% | 191,342 |
| Oct 5, 2026 | 26.90 | 26.90 | 25.60 | 25.70 | 25.70 | -3.75% | 405,401 |
| Oct 4, 2026 | 27.40 | 27.70 | 26.50 | 26.70 | 26.70 | -2.55% | 304,289 |
| Oct 1, 2026 | 28.00 | 28.30 | 27.30 | 27.40 | 27.40 | -1.79% | 480,466 |
| Sep 30, 2026 | 28.30 | 28.50 | 27.80 | 27.90 | 27.90 | -0.71% | 543,517 |
| Sep 29, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -0.35% | 365,995 |
| Sep 28, 2026 | 28.30 | 28.70 | 28.10 | 28.20 | 28.20 | - | 290,209 |
| Sep 27, 2026 | 29.00 | 29.00 | 28.10 | 28.20 | 28.20 | -2.42% | 305,587 |
| 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 |