Agrani Insurance Company Limited (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 27.40
+0.10 (0.37%)
At close: Sep 2, 2025
Agrani Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 27.40 | 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 |
| Aug 21, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 45,594 |
| Aug 20, 2025 | 25.20 | 26.10 | 25.00 | 26.00 | 26.00 | 3.17% | 162,319 |
| Aug 19, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 1.61% | 53,754 |
| Aug 18, 2025 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | 1.64% | 63,280 |
| Aug 17, 2025 | 25.40 | 25.40 | 24.30 | 24.40 | 24.40 | -1.21% | 39,620 |
| Aug 14, 2025 | 24.90 | 25.40 | 24.60 | 24.70 | 24.70 | -0.80% | 41,772 |
| Aug 13, 2025 | 25.20 | 25.50 | 24.80 | 24.90 | 24.90 | -1.58% | 54,076 |
| Aug 12, 2025 | 25.00 | 25.70 | 24.60 | 25.30 | 25.30 | 1.61% | 34,794 |
| Aug 11, 2025 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | -1.58% | 38,068 |
| Aug 10, 2025 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -0.78% | 41,523 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.20 | 25.50 | 25.50 | -1.54% | 31,979 |
| Aug 6, 2025 | 26.00 | 26.50 | 25.80 | 25.90 | 25.90 | -0.38% | 52,295 |
| Aug 4, 2025 | 26.30 | 26.80 | 25.90 | 26.00 | 26.00 | -1.52% | 92,935 |
| Aug 3, 2025 | 27.20 | 27.40 | 26.20 | 26.40 | 26.40 | -2.22% | 92,220 |
| Jul 31, 2025 | 27.20 | 27.50 | 26.70 | 27.00 | 27.00 | 1.89% | 317,197 |
| Jul 30, 2025 | 25.90 | 26.70 | 25.60 | 26.50 | 26.50 | 2.71% | 121,509 |
| Jul 29, 2025 | 26.40 | 26.70 | 25.50 | 25.80 | 25.80 | -2.64% | 131,868 |
| Jul 28, 2025 | 27.40 | 27.50 | 26.00 | 26.50 | 26.50 | -0.75% | 162,194 |
| Jul 27, 2025 | 25.70 | 26.90 | 25.60 | 26.70 | 26.70 | 5.53% | 233,944 |
| Jul 24, 2025 | 24.80 | 25.60 | 24.80 | 25.30 | 25.30 | 2.02% | 128,560 |
| Jul 23, 2025 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | - | 74,229 |
| Jul 22, 2025 | 24.70 | 25.30 | 24.70 | 24.80 | 24.80 | -1.20% | 47,523 |
| Jul 21, 2025 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 1.21% | 167,703 |
| Jul 20, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.40% | 62,100 |
| Jul 17, 2025 | 25.30 | 25.40 | 24.70 | 24.70 | 24.70 | -1.20% | 70,854 |
| Jul 16, 2025 | 24.30 | 25.20 | 24.30 | 25.00 | 25.00 | 3.31% | 110,611 |
| Jul 15, 2025 | 24.50 | 24.60 | 24.00 | 24.20 | 24.20 | -1.22% | 67,825 |
| Jul 14, 2025 | 24.10 | 25.00 | 24.10 | 24.50 | 24.50 | 1.24% | 183,631 |
| Jul 13, 2025 | 23.90 | 24.30 | 23.80 | 24.20 | 24.20 | 1.26% | 63,393 |
| Jul 10, 2025 | 24.30 | 24.30 | 23.70 | 23.90 | 23.90 | -1.24% | 45,789 |
| Jul 9, 2025 | 24.60 | 24.60 | 24.10 | 24.20 | 24.20 | 0.83% | 42,144 |
| Jul 8, 2025 | 24.00 | 24.30 | 23.80 | 24.00 | 24.00 | 0.42% | 91,936 |
| Jul 7, 2025 | 23.10 | 24.10 | 23.10 | 23.90 | 23.90 | - | 73,189 |
| Jul 3, 2025 | 24.00 | 24.10 | 23.50 | 23.90 | 23.90 | 1.70% | 56,809 |
| Jul 2, 2025 | 23.30 | 24.00 | 23.20 | 23.50 | 23.50 | 0.86% | 99,986 |
| Jun 30, 2025 | 23.20 | 23.40 | 22.70 | 23.30 | 23.30 | 2.19% | 49,490 |
| Jun 29, 2025 | 23.20 | 23.30 | 22.70 | 22.80 | 22.80 | -1.30% | 33,342 |
| Jun 26, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | 0.87% | 22,931 |
| Jun 25, 2025 | 22.70 | 23.40 | 22.70 | 22.90 | 22.90 | - | 46,598 |
| Jun 24, 2025 | 23.20 | 23.20 | 22.40 | 22.90 | 22.90 | 0.88% | 62,418 |
| Jun 23, 2025 | 22.50 | 23.00 | 22.20 | 22.70 | 22.70 | 0.89% | 53,786 |
| Jun 22, 2025 | 22.70 | 22.80 | 22.30 | 22.50 | 22.50 | -2.60% | 6,388 |