Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh · Delayed Price · Currency is BDT 23.90
-0.20 (-0.83%)
At close: May 24, 2026
Agrani Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 21.90 | 23.00 | 21.90 | 22.80 | 22.80 | 3.17% | 157,433 |
| May 6, 2026 | 22.40 | 22.40 | 21.50 | 22.10 | 22.10 | 1.38% | 50,673 |
| May 5, 2026 | 21.80 | 22.50 | 21.60 | 21.80 | 21.80 | -3.11% | 122,415 |
| May 4, 2026 | 22.40 | 22.80 | 22.20 | 22.50 | 22.50 | 1.81% | 66,918 |
| May 3, 2026 | 22.40 | 23.00 | 22.00 | 22.10 | 22.10 | -2.21% | 110,613 |
| Apr 30, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | 36,564 |
| Apr 29, 2026 | 22.90 | 23.60 | 22.00 | 22.90 | 22.90 | -3.38% | 83,787 |
| Apr 28, 2026 | 23.30 | 24.50 | 23.30 | 23.70 | 23.70 | 0.42% | 261,232 |
| Apr 27, 2026 | 23.60 | 24.00 | 23.40 | 23.60 | 23.60 | 0.85% | 231,491 |
| Apr 26, 2026 | 23.20 | 24.00 | 22.70 | 23.40 | 23.40 | 2.18% | 143,459 |
| Apr 23, 2026 | 22.90 | 24.20 | 22.30 | 22.90 | 22.90 | 1.33% | 235,625 |
| Apr 22, 2026 | 23.10 | 24.30 | 22.30 | 22.60 | 22.60 | 0.44% | 371,442 |
| Apr 21, 2026 | 22.10 | 22.70 | 21.80 | 22.50 | 22.50 | 0.45% | 185,538 |
| Apr 20, 2026 | 22.40 | 23.50 | 21.80 | 22.40 | 22.40 | -0.88% | 137,547 |
| Apr 19, 2026 | 20.80 | 22.80 | 20.80 | 22.60 | 22.60 | 7.62% | 416,212 |
| Apr 16, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 71,175 |
| Apr 13, 2026 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -2.34% | 94,461 |
| Apr 12, 2026 | 21.20 | 21.50 | 20.50 | 21.40 | 21.40 | 1.90% | 198,795 |
| Apr 9, 2026 | 21.60 | 21.80 | 20.90 | 21.00 | 21.00 | -2.33% | 59,613 |
| Apr 8, 2026 | 21.50 | 21.70 | 21.10 | 21.50 | 21.50 | 2.38% | 68,495 |
| Apr 7, 2026 | 21.00 | 21.60 | 20.70 | 21.00 | 21.00 | -1.87% | 78,737 |
| Apr 6, 2026 | 21.00 | 21.70 | 21.00 | 21.40 | 21.40 | 1.90% | 20,933 |
| Apr 5, 2026 | 21.10 | 21.40 | 20.30 | 21.00 | 21.00 | -2.33% | 40,865 |
| Apr 2, 2026 | 22.00 | 22.10 | 21.40 | 21.50 | 21.50 | -0.92% | 141,105 |
| Apr 1, 2026 | 21.70 | 21.70 | 20.80 | 21.70 | 21.70 | 3.83% | 111,816 |
| Mar 31, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 121,521 |
| Mar 30, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | - | 43,784 |
| Mar 29, 2026 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 59,131 |
| Mar 25, 2026 | 21.10 | 21.30 | 20.50 | 21.10 | 21.10 | 3.94% | 145,718 |
| Mar 24, 2026 | 20.40 | 20.80 | 20.00 | 20.30 | 20.30 | -2.87% | 45,793 |
| Mar 16, 2026 | 20.90 | 21.20 | 20.30 | 20.90 | 20.90 | -1.42% | 277,529 |
| Mar 15, 2026 | 21.50 | 22.00 | 21.10 | 21.20 | 21.20 | -1.40% | 60,441 |
| Mar 12, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 72,408 |
| Mar 11, 2026 | 21.30 | 21.50 | 21.00 | 21.30 | 21.30 | 0.47% | 161,586 |
| Mar 10, 2026 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | 1.92% | 46,273 |
| Mar 9, 2026 | 20.00 | 20.90 | 19.90 | 20.80 | 20.80 | 4.00% | 44,449 |
| Mar 8, 2026 | 21.60 | 21.60 | 19.20 | 20.00 | 20.00 | -6.10% | 91,730 |
| Mar 5, 2026 | 22.20 | 22.50 | 21.00 | 21.30 | 21.30 | -4.48% | 52,924 |