Agrani Insurance Company Limited (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 27.00
+0.50 (1.89%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 23.10 | 24.40 | 22.70 | 23.10 | 23.10 | 1.60% | 77,051 |
| Jun 17, 2025 | 23.30 | 25.00 | 22.55 | 22.74 | 22.74 | -0.82% | 110,877 |
| Jun 16, 2025 | 21.79 | 23.11 | 21.79 | 22.93 | 22.93 | 4.29% | 50,357 |
| Jun 15, 2025 | 21.79 | 22.08 | 21.70 | 21.98 | 21.98 | 0.87% | 9,959 |
| Jun 4, 2025 | 21.60 | 21.98 | 21.42 | 21.79 | 21.79 | 1.76% | 7,623 |
| Jun 3, 2025 | 21.32 | 21.98 | 21.32 | 21.42 | 21.42 | -1.73% | 4,590 |
| Jun 2, 2025 | 20.76 | 22.08 | 20.57 | 21.79 | 21.79 | 5.48% | 38,945 |
| Jun 1, 2025 | 20.76 | 21.32 | 20.57 | 20.66 | 20.66 | -0.46% | 10,455 |
| May 29, 2025 | 21.04 | 21.13 | 20.57 | 20.76 | 20.76 | -1.78% | 19,436 |
| May 28, 2025 | 21.32 | 21.60 | 21.04 | 21.13 | 21.13 | -0.44% | 21,366 |
| May 27, 2025 | 21.98 | 21.98 | 21.13 | 21.23 | 21.23 | -1.32% | 12,616 |
| May 26, 2025 | 21.98 | 22.45 | 21.42 | 21.51 | 21.51 | - | 13,826 |
| May 25, 2025 | 22.08 | 22.08 | 21.32 | 21.51 | 21.51 | -0.44% | 12,532 |
| May 24, 2025 | 21.60 | 21.79 | 21.42 | 21.60 | 21.60 | -0.43% | 13,992 |
| May 22, 2025 | 22.36 | 22.36 | 21.70 | 21.70 | 21.70 | -0.43% | 21,549 |
| May 21, 2025 | 21.98 | 22.17 | 21.70 | 21.79 | 21.79 | -3.35% | 52,925 |
| May 19, 2025 | 23.21 | 23.21 | 22.26 | 22.55 | 21.98 | -0.42% | 49,194 |
| May 18, 2025 | 23.11 | 23.59 | 22.45 | 22.64 | 22.07 | -2.04% | 35,001 |
| May 15, 2025 | 23.77 | 23.77 | 23.02 | 23.11 | 22.53 | -0.81% | 29,111 |
| May 14, 2025 | 23.77 | 23.87 | 23.11 | 23.30 | 22.72 | -0.40% | 19,740 |
| May 13, 2025 | 23.21 | 23.77 | 23.21 | 23.40 | 22.81 | -1.59% | 61,420 |
| May 12, 2025 | 23.59 | 23.96 | 22.64 | 23.77 | 23.18 | 2.44% | 55,191 |