Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 34.40
-1.90 (-5.23%)
At close: Nov 3, 2026
Agrani Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 34.70 | 35.80 | 34.30 | 34.70 | 34.70 | 0.87% | 731,239 |
| Nov 3, 2026 | 36.40 | 36.60 | 33.50 | 34.40 | 34.40 | -5.23% | 1,431,645 |
| Nov 2, 2026 | 33.80 | 36.80 | 33.80 | 36.30 | 36.30 | 7.40% | 1,331,142 |
| Nov 1, 2026 | 31.80 | 34.20 | 31.60 | 33.80 | 33.80 | 5.62% | 1,473,271 |
| Oct 29, 2026 | 33.00 | 33.20 | 31.80 | 32.00 | 32.00 | -0.62% | 886,944 |
| Oct 28, 2026 | 30.00 | 32.30 | 29.80 | 32.20 | 32.20 | 9.15% | 1,354,772 |
| Oct 27, 2026 | 28.30 | 29.70 | 28.30 | 29.50 | 29.50 | 3.51% | 207,948 |
| Oct 26, 2026 | 27.60 | 28.90 | 27.60 | 28.50 | 28.50 | - | 71,609 |
| Oct 25, 2026 | 28.50 | 30.00 | 28.10 | 28.50 | 28.50 | -2.06% | 144,615 |
| Oct 19, 2026 | 28.00 | 29.30 | 27.00 | 29.10 | 29.10 | 3.93% | 125,353 |
| Oct 17, 2026 | 27.20 | 28.10 | 27.20 | 28.00 | 28.00 | 1.08% | 62,222 |
| Oct 15, 2026 | 27.10 | 28.00 | 27.10 | 27.70 | 27.70 | 0.36% | 98,346 |
| Oct 14, 2026 | 26.50 | 28.00 | 26.50 | 27.60 | 27.60 | 1.85% | 49,837 |
| Oct 13, 2026 | 27.10 | 27.50 | 26.60 | 27.10 | 27.10 | 1.88% | 62,334 |
| Oct 12, 2026 | 26.80 | 27.50 | 26.40 | 26.60 | 26.60 | -1.48% | 91,570 |
| Oct 11, 2026 | 26.90 | 27.20 | 26.80 | 27.00 | 27.00 | -0.37% | 106,817 |
| Oct 8, 2026 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | - | 86,106 |
| Oct 7, 2026 | 27.60 | 27.60 | 26.90 | 27.10 | 27.10 | 0.37% | 35,543 |
| Oct 6, 2026 | 27.60 | 28.10 | 26.90 | 27.00 | 27.00 | -2.17% | 88,770 |
| Oct 5, 2026 | 27.90 | 28.30 | 27.50 | 27.60 | 27.60 | -2.82% | 92,713 |
| Oct 4, 2026 | 29.30 | 29.70 | 28.10 | 28.40 | 28.40 | -1.05% | 99,753 |
| Oct 1, 2026 | 28.70 | 29.60 | 28.50 | 28.70 | 28.70 | -2.38% | 76,632 |
| Sep 30, 2026 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | - | 74,079 |
| Sep 29, 2026 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | - | 66,788 |
| Sep 28, 2026 | 29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 0.68% | 98,000 |
| Sep 27, 2026 | 29.60 | 29.80 | 29.00 | 29.20 | 29.20 | -1.02% | 61,949 |
| Sep 24, 2026 | 29.90 | 30.40 | 29.50 | 29.50 | 29.50 | - | 136,488 |
| Sep 23, 2026 | 29.50 | 29.70 | 29.10 | 29.50 | 29.50 | -0.34% | 151,292 |
| Sep 22, 2026 | 29.20 | 30.00 | 29.00 | 29.60 | 29.60 | 1.02% | 145,804 |
| Sep 21, 2026 | 28.10 | 29.50 | 28.00 | 29.30 | 29.30 | 5.40% | 270,708 |
| Sep 20, 2026 | 28.20 | 28.50 | 27.40 | 27.80 | 27.80 | 0.36% | 154,584 |
| Sep 17, 2026 | 27.80 | 28.10 | 26.60 | 27.70 | 27.70 | - | 62,868 |
| Sep 16, 2026 | 26.60 | 28.20 | 26.60 | 27.70 | 27.70 | -1.42% | 85,846 |
| Sep 15, 2026 | 27.10 | 28.30 | 26.50 | 28.10 | 28.10 | 8.08% | 120,204 |
| Sep 14, 2026 | 26.80 | 27.60 | 25.80 | 26.00 | 26.00 | -2.99% | 105,742 |
| Sep 13, 2026 | 27.90 | 28.40 | 26.60 | 26.80 | 26.80 | -6.29% | 88,252 |
| Sep 10, 2026 | 28.80 | 29.00 | 28.50 | 28.60 | 28.60 | - | 55,990 |
| Sep 9, 2026 | 28.30 | 29.00 | 28.30 | 28.60 | 28.60 | - | 21,003 |
| Sep 8, 2026 | 29.00 | 29.50 | 28.30 | 28.60 | 28.60 | -1.04% | 58,110 |
| Sep 7, 2026 | 28.70 | 29.30 | 27.70 | 28.90 | 28.90 | 0.70% | 84,786 |
| Sep 6, 2026 | 29.90 | 29.90 | 28.60 | 28.70 | 28.70 | -4.01% | 138,574 |
| Sep 3, 2026 | 30.30 | 30.50 | 29.80 | 29.90 | 29.90 | -0.33% | 128,323 |
| Sep 2, 2026 | 30.00 | 30.40 | 29.00 | 30.00 | 30.00 | 2.74% | 162,756 |
| Sep 1, 2026 | 28.70 | 29.70 | 28.70 | 29.20 | 29.20 | 2.82% | 56,197 |
| Aug 31, 2026 | 28.80 | 29.40 | 28.30 | 28.40 | 28.40 | -1.05% | 97,310 |
| Aug 30, 2026 | 29.50 | 29.60 | 28.50 | 28.70 | 28.70 | -2.71% | 45,736 |
| Aug 27, 2026 | 29.60 | 30.00 | 29.30 | 29.50 | 29.50 | 1.03% | 31,911 |
| Aug 25, 2026 | 30.40 | 30.40 | 29.10 | 29.20 | 29.20 | -1.02% | 80,921 |
| Aug 24, 2026 | 30.20 | 30.50 | 29.10 | 29.50 | 29.50 | -2.32% | 210,403 |
| Aug 23, 2026 | 31.80 | 31.80 | 30.10 | 30.20 | 30.20 | -3.21% | 163,763 |