Agrani Insurance Company Limited (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 22.90
-0.80 (-3.38%)
At close: Nov 3, 2025
Agrani Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 26.30 | 26.90 | 26.00 | 26.50 | 26.50 | 2.71% | 23,076 |
| Sep 22, 2025 | 26.10 | 26.50 | 25.70 | 25.80 | 25.80 | -1.15% | 28,756 |
| Sep 21, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 37,705 |
| Sep 18, 2025 | 27.10 | 27.20 | 26.50 | 26.60 | 26.60 | -1.85% | 51,138 |
| Sep 17, 2025 | 27.50 | 27.50 | 26.80 | 27.10 | 27.10 | -0.37% | 50,192 |
| Sep 16, 2025 | 26.70 | 27.50 | 26.60 | 27.20 | 27.20 | 1.49% | 60,872 |
| Sep 15, 2025 | 26.90 | 27.10 | 26.60 | 26.80 | 26.80 | 1.13% | 33,239 |
| Sep 14, 2025 | 27.50 | 27.50 | 26.20 | 26.50 | 26.50 | -2.57% | 56,302 |
| Sep 11, 2025 | 26.10 | 27.70 | 26.10 | 27.20 | 27.20 | 1.12% | 116,853 |
| Sep 10, 2025 | 28.00 | 28.50 | 26.60 | 26.90 | 26.90 | -4.27% | 361,100 |
| Sep 9, 2025 | 29.10 | 29.60 | 27.90 | 28.10 | 28.10 | -3.10% | 288,788 |
| Sep 8, 2025 | 28.40 | 29.50 | 28.10 | 29.00 | 29.00 | 2.47% | 476,000 |
| Sep 7, 2025 | 27.50 | 28.70 | 27.50 | 28.30 | 28.30 | 4.04% | 436,109 |
| Sep 4, 2025 | 27.40 | 27.70 | 27.00 | 27.20 | 27.20 | -0.37% | 281,296 |
| Sep 3, 2025 | 27.60 | 27.60 | 27.20 | 27.30 | 27.30 | -0.36% | 261,527 |
| Sep 2, 2025 | 28.00 | 28.00 | 26.80 | 27.40 | 27.40 | 0.37% | 239,523 |
| Sep 1, 2025 | 26.90 | 27.90 | 26.90 | 27.30 | 27.30 | 2.25% | 726,247 |
| Aug 31, 2025 | 26.30 | 27.00 | 26.30 | 26.70 | 26.70 | 1.91% | 215,030 |
| Aug 28, 2025 | 27.10 | 27.40 | 25.60 | 26.20 | 26.20 | -2.96% | 439,566 |
| Aug 27, 2025 | 26.70 | 27.50 | 26.50 | 27.00 | 27.00 | 2.27% | 181,428 |
| Aug 26, 2025 | 26.80 | 27.20 | 25.60 | 26.40 | 26.40 | -1.49% | 438,680 |
| Aug 25, 2025 | 26.00 | 27.30 | 26.00 | 26.80 | 26.80 | 3.47% | 339,166 |
| Aug 24, 2025 | 25.60 | 26.40 | 25.20 | 25.90 | 25.90 | 1.17% | 153,654 |