Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 21.10
-0.40 (-1.86%)
At close: Dec 4, 2025
Agrani Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.10 | 21.80 | 20.90 | 21.10 | 21.10 | -1.86% | 24,863 |
| Dec 3, 2025 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 6,836 |
| Dec 2, 2025 | 21.00 | 21.50 | 20.90 | 21.40 | 21.40 | 1.42% | 21,271 |
| Dec 1, 2025 | 21.10 | 21.60 | 21.00 | 21.10 | 21.10 | -2.31% | 73,394 |
| Nov 30, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -1.37% | 58,262 |
| Nov 27, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 21.90 | -0.45% | 17,898 |
| Nov 26, 2025 | 21.80 | 22.20 | 21.20 | 22.00 | 22.00 | 3.29% | 93,106 |
| Nov 25, 2025 | 21.30 | 22.00 | 21.10 | 21.30 | 21.30 | 0.47% | 56,165 |
| Nov 24, 2025 | 21.20 | 21.40 | 20.50 | 21.20 | 21.20 | 3.41% | 61,778 |
| Nov 23, 2025 | 20.80 | 20.80 | 20.10 | 20.50 | 20.50 | 0.49% | 39,788 |
| Nov 20, 2025 | 20.40 | 21.00 | 20.10 | 20.40 | 20.40 | - | 71,024 |
| Nov 19, 2025 | 19.60 | 20.80 | 19.60 | 20.40 | 20.40 | 3.55% | 125,412 |
| Nov 18, 2025 | 19.20 | 20.80 | 19.20 | 19.70 | 19.70 | 3.14% | 81,773 |
| Nov 17, 2025 | 19.00 | 19.50 | 18.60 | 19.10 | 19.10 | 1.06% | 130,009 |
| Nov 16, 2025 | 19.40 | 19.40 | 17.50 | 18.90 | 18.90 | 1.61% | 58,804 |
| Nov 13, 2025 | 21.50 | 21.50 | 18.60 | 18.60 | 18.60 | -9.27% | 76,414 |
| Nov 12, 2025 | 20.90 | 21.40 | 20.50 | 20.50 | 20.50 | -1.91% | 70,379 |
| Nov 11, 2025 | 21.70 | 21.70 | 20.90 | 20.90 | 20.90 | -1.42% | 38,185 |
| Nov 10, 2025 | 22.00 | 22.40 | 21.00 | 21.20 | 21.20 | -2.75% | 46,046 |
| Nov 9, 2025 | 22.00 | 23.00 | 21.60 | 21.80 | 21.80 | -0.91% | 27,725 |
| Nov 6, 2025 | 22.00 | 22.60 | 21.80 | 22.00 | 22.00 | -0.90% | 20,488 |
| Nov 5, 2025 | 22.80 | 24.00 | 22.10 | 22.20 | 22.20 | -1.33% | 63,405 |
| Nov 4, 2025 | 22.90 | 23.20 | 22.40 | 22.50 | 22.50 | -1.75% | 98,886 |
| Nov 3, 2025 | 24.00 | 24.00 | 22.80 | 22.90 | 22.90 | -3.38% | 149,222 |
| Nov 2, 2025 | 24.40 | 24.40 | 23.60 | 23.70 | 23.70 | -1.66% | 86,343 |
| Oct 30, 2025 | 23.60 | 24.30 | 23.60 | 24.10 | 24.10 | 1.26% | 107,697 |
| Oct 29, 2025 | 26.20 | 26.20 | 23.80 | 23.80 | 23.80 | -9.85% | 563,280 |
| Oct 28, 2025 | 27.00 | 27.00 | 26.30 | 26.40 | 26.40 | -0.75% | 35,469 |
| Oct 27, 2025 | 27.00 | 27.60 | 26.40 | 26.60 | 26.60 | -1.48% | 36,999 |
| Oct 26, 2025 | 26.40 | 27.30 | 26.30 | 27.00 | 27.00 | 2.27% | 100,337 |
| Oct 23, 2025 | 26.40 | 26.70 | 26.10 | 26.40 | 26.40 | - | 17,538 |
| Oct 22, 2025 | 26.30 | 26.80 | 25.70 | 26.40 | 26.40 | 0.38% | 70,090 |
| Oct 21, 2025 | 27.00 | 27.00 | 25.80 | 26.30 | 26.30 | -0.75% | 76,647 |
| Oct 20, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1.15% | 30,843 |
| Oct 19, 2025 | 27.50 | 28.00 | 26.00 | 26.20 | 26.20 | -4.38% | 91,516 |
| Oct 16, 2025 | 27.30 | 28.10 | 27.10 | 27.40 | 27.40 | 1.48% | 111,940 |
| Oct 15, 2025 | 27.30 | 27.80 | 26.70 | 27.00 | 27.00 | -0.74% | 112,141 |
| Oct 14, 2025 | 27.30 | 28.30 | 27.20 | 27.20 | 27.20 | -0.37% | 155,769 |
| Oct 13, 2025 | 27.50 | 28.50 | 27.10 | 27.30 | 27.30 | 1.49% | 313,625 |
| Oct 12, 2025 | 28.30 | 28.40 | 26.60 | 26.90 | 26.90 | -2.54% | 121,992 |
| Oct 9, 2025 | 28.10 | 29.40 | 27.40 | 27.60 | 27.60 | -2.82% | 256,548 |
| Oct 8, 2025 | 28.30 | 29.50 | 28.00 | 28.40 | 28.40 | 2.53% | 514,319 |
| Oct 7, 2025 | 27.20 | 28.40 | 27.20 | 27.70 | 27.70 | - | 294,732 |
| Oct 6, 2025 | 27.80 | 28.30 | 27.60 | 27.70 | 27.70 | 0.36% | 126,595 |
| Oct 5, 2025 | 27.20 | 28.00 | 27.00 | 27.60 | 27.60 | 2.99% | 134,869 |
| Sep 30, 2025 | 27.20 | 27.20 | 26.60 | 26.80 | 26.80 | 1.52% | 54,421 |
| Sep 29, 2025 | 26.20 | 26.70 | 26.20 | 26.40 | 26.40 | - | 87,258 |
| Sep 28, 2025 | 27.00 | 27.30 | 26.30 | 26.40 | 26.40 | -2.22% | 33,717 |
| Sep 25, 2025 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | - | 106,262 |
| Sep 24, 2025 | 26.90 | 27.30 | 26.50 | 27.00 | 27.00 | 1.89% | 100,203 |