Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 29.30
+0.90 (3.17%)
At close: Jul 26, 2026
Agrani Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 28.40 | 29.00 | 28.20 | 28.40 | 28.40 | 0.35% | 276,106 |
| Jul 22, 2026 | 28.40 | 28.80 | 28.00 | 28.30 | 28.30 | - | 224,180 |
| Jul 21, 2026 | 28.90 | 29.80 | 28.10 | 28.30 | 28.30 | -0.70% | 252,622 |
| Jul 20, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 296,782 |
| Jul 19, 2026 | 31.30 | 31.40 | 28.80 | 29.00 | 29.00 | -6.45% | 554,562 |
| Jul 16, 2026 | 31.20 | 31.90 | 30.90 | 31.00 | 31.00 | -1.27% | 442,692 |
| Jul 15, 2026 | 31.40 | 32.00 | 31.00 | 31.40 | 31.40 | -1.57% | 695,086 |
| Jul 14, 2026 | 32.60 | 32.90 | 31.60 | 31.90 | 31.90 | -2.15% | 1,127,479 |
| Jul 13, 2026 | 31.70 | 32.80 | 30.60 | 32.60 | 32.60 | 3.49% | 775,458 |
| Jul 12, 2026 | 29.00 | 31.60 | 29.00 | 31.50 | 31.50 | 9.37% | 1,704,588 |
| Jul 9, 2026 | 28.50 | 29.00 | 27.70 | 28.80 | 28.80 | 2.86% | 1,281,225 |
| Jul 8, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -0.71% | 188,140 |
| Jul 7, 2026 | 28.40 | 29.00 | 28.00 | 28.20 | 28.20 | -0.35% | 247,910 |
| Jul 6, 2026 | 28.30 | 28.70 | 28.00 | 28.30 | 28.30 | -1.39% | 383,219 |
| Jul 5, 2026 | 28.30 | 29.00 | 27.80 | 28.70 | 28.70 | 2.14% | 593,264 |
| Jul 2, 2026 | 26.60 | 28.40 | 26.40 | 28.10 | 28.10 | 5.64% | 559,839 |
| Jun 30, 2026 | 26.60 | 26.90 | 26.20 | 26.60 | 26.60 | 0.76% | 157,420 |
| Jun 29, 2026 | 26.70 | 26.80 | 26.20 | 26.40 | 26.40 | - | 165,270 |
| Jun 28, 2026 | 26.70 | 26.80 | 26.20 | 26.40 | 26.40 | -0.38% | 173,580 |
| Jun 25, 2026 | 26.50 | 26.80 | 26.10 | 26.50 | 26.50 | 2.32% | 155,180 |
| Jun 24, 2026 | 25.90 | 26.40 | 25.30 | 25.90 | 25.90 | -0.38% | 80,152 |
| Jun 23, 2026 | 26.30 | 26.30 | 25.00 | 26.00 | 26.00 | 3.17% | 115,712 |
| Jun 22, 2026 | 26.10 | 26.40 | 25.00 | 25.20 | 25.20 | -3.45% | 148,492 |
| Jun 21, 2026 | 26.90 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 145,762 |
| Jun 18, 2026 | 27.80 | 27.80 | 26.50 | 26.70 | 26.70 | - | 308,830 |
| Jun 17, 2026 | 26.70 | 27.70 | 26.50 | 26.70 | 26.70 | -0.74% | 246,503 |
| Jun 16, 2026 | 27.90 | 27.90 | 26.70 | 26.90 | 26.90 | -2.18% | 174,116 |
| Jun 15, 2026 | 28.10 | 29.20 | 27.30 | 27.50 | 27.50 | -2.14% | 462,839 |
| Jun 14, 2026 | 27.70 | 28.40 | 27.30 | 28.10 | 28.10 | 1.81% | 430,729 |
| Jun 11, 2026 | 26.90 | 28.10 | 26.60 | 27.60 | 27.60 | 2.99% | 765,740 |
| Jun 10, 2026 | 27.70 | 27.70 | 26.70 | 26.80 | 26.80 | -2.90% | 462,858 |
| Jun 9, 2026 | 26.20 | 28.50 | 26.00 | 27.60 | 27.60 | 5.34% | 1,261,190 |
| Jun 8, 2026 | 25.60 | 26.40 | 25.00 | 26.20 | 26.20 | 1.55% | 284,885 |
| Jun 7, 2026 | 24.90 | 26.50 | 24.90 | 25.80 | 25.80 | 4.03% | 714,901 |
| Jun 4, 2026 | 24.80 | 24.90 | 24.10 | 24.80 | 24.80 | 1.64% | 205,564 |
| Jun 3, 2026 | 24.40 | 24.70 | 24.10 | 24.40 | 24.40 | - | 140,694 |
| Jun 2, 2026 | 24.40 | 24.50 | 23.50 | 24.40 | 24.40 | 2.52% | 224,816 |
| Jun 1, 2026 | 23.80 | 24.30 | 23.50 | 23.80 | 23.80 | -0.42% | 67,292 |
| May 24, 2026 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -0.83% | 72,496 |
| May 23, 2026 | 24.00 | 24.50 | 23.90 | 24.10 | 24.10 | 0.42% | 114,751 |
| May 21, 2026 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -1.23% | 93,369 |
| May 20, 2026 | 24.20 | 24.80 | 23.90 | 24.30 | 24.30 | 1.67% | 171,224 |
| May 19, 2026 | 24.00 | 24.70 | 23.80 | 23.90 | 23.90 | -0.83% | 124,405 |
| May 18, 2026 | 23.90 | 24.40 | 23.60 | 24.10 | 24.10 | - | 161,273 |
| May 17, 2026 | 24.90 | 25.20 | 23.90 | 24.10 | 24.10 | -2.82% | 398,661 |
| May 14, 2026 | 24.60 | 25.20 | 24.40 | 24.80 | 24.80 | 1.64% | 328,534 |
| May 13, 2026 | 23.40 | 24.50 | 23.40 | 24.40 | 24.40 | 7.02% | 586,066 |
| May 12, 2026 | 23.20 | 23.80 | 22.50 | 22.80 | 22.80 | -1.30% | 149,417 |
| May 11, 2026 | 24.10 | 24.10 | 22.80 | 23.10 | 23.10 | -4.55% | 114,446 |
| May 10, 2026 | 22.80 | 24.30 | 22.80 | 24.20 | 24.20 | 6.14% | 368,695 |