Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh · Delayed Price · Currency is BDT 33.10
-1.40 (-4.06%)
At close: Jul 23, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 32.70 | 33.50 | 31.80 | 32.70 | 32.70 | 3.15% | 4,756,464 |
| Jul 13, 2026 | 31.70 | 32.40 | 31.50 | 31.70 | 31.70 | 0.63% | 3,074,495 |
| Jul 12, 2026 | 32.00 | 32.30 | 31.30 | 31.50 | 31.50 | -1.25% | 2,367,837 |
| Jul 9, 2026 | 31.90 | 32.70 | 31.60 | 31.90 | 31.90 | 1.27% | 3,770,427 |
| Jul 8, 2026 | 31.50 | 31.80 | 30.20 | 31.50 | 31.50 | 3.62% | 2,229,206 |
| Jul 7, 2026 | 30.40 | 31.00 | 30.20 | 30.40 | 30.40 | -1.62% | 1,691,970 |
| Jul 6, 2026 | 32.00 | 32.40 | 30.80 | 30.90 | 30.90 | -2.52% | 3,452,807 |
| Jul 5, 2026 | 31.30 | 31.90 | 31.20 | 31.70 | 31.70 | 1.60% | 3,847,270 |
| Jul 2, 2026 | 31.20 | 31.30 | 30.30 | 31.20 | 31.20 | 2.97% | 3,538,155 |
| Jun 30, 2026 | 29.70 | 30.60 | 29.60 | 30.30 | 30.30 | 2.36% | 3,164,013 |
| Jun 29, 2026 | 29.80 | 30.00 | 29.50 | 29.60 | 29.60 | -0.67% | 1,149,713 |
| Jun 28, 2026 | 30.00 | 30.50 | 29.70 | 29.80 | 29.80 | -0.67% | 1,841,606 |
| Jun 25, 2026 | 30.00 | 30.10 | 29.60 | 30.00 | 30.00 | 2.04% | 2,128,493 |
| Jun 24, 2026 | 28.50 | 29.70 | 28.50 | 29.40 | 29.40 | 3.52% | 1,551,347 |
| Jun 23, 2026 | 28.10 | 28.50 | 27.70 | 28.40 | 28.40 | 1.43% | 717,623 |
| Jun 22, 2026 | 29.30 | 29.30 | 27.60 | 28.00 | 28.00 | -4.11% | 1,310,777 |
| Jun 21, 2026 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -1.68% | 1,137,081 |
| Jun 18, 2026 | 30.40 | 30.70 | 29.60 | 29.70 | 29.70 | -1.33% | 1,999,748 |
| Jun 17, 2026 | 30.10 | 30.30 | 28.90 | 30.10 | 30.10 | 4.15% | 1,768,995 |
| Jun 16, 2026 | 29.80 | 30.00 | 28.70 | 28.90 | 28.90 | -2.69% | 1,906,552 |
| Jun 15, 2026 | 29.70 | 30.80 | 29.60 | 29.70 | 29.70 | -2.30% | 1,813,205 |
| Jun 14, 2026 | 30.10 | 31.20 | 30.10 | 30.40 | 30.40 | 1.33% | 3,336,108 |
| Jun 11, 2026 | 29.80 | 30.60 | 29.50 | 30.00 | 30.00 | 0.67% | 2,355,650 |
| Jun 10, 2026 | 29.80 | 30.60 | 29.60 | 29.80 | 29.80 | -1.32% | 3,015,537 |
| Jun 9, 2026 | 30.50 | 31.40 | 29.90 | 30.20 | 30.20 | -0.98% | 4,344,718 |
| Jun 8, 2026 | 30.10 | 30.90 | 29.50 | 30.50 | 30.50 | 1.33% | 4,121,304 |
| Jun 7, 2026 | 29.60 | 31.50 | 29.60 | 30.10 | 30.10 | 1.69% | 5,906,385 |
| Jun 4, 2026 | 29.50 | 30.00 | 28.80 | 29.60 | 29.60 | -1.33% | 4,948,173 |
| Jun 3, 2026 | 29.10 | 30.60 | 29.10 | 30.00 | 30.00 | 3.45% | 5,725,055 |
| Jun 2, 2026 | 28.20 | 29.40 | 27.80 | 29.00 | 29.00 | 3.94% | 6,380,965 |
| Jun 1, 2026 | 27.40 | 28.50 | 27.30 | 27.90 | 27.90 | 2.57% | 3,295,205 |
| 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 |