Agrani Insurance Company Limited (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 25.80
-0.30 (-1.15%)
At close: Sep 22, 2025
Agrani Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |