Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 16.80
-0.40 (-2.33%)
At close: Mar 3, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.40 | 17.50 | 16.70 | 16.80 | 16.80 | -2.33% | 237,013 |
| Mar 2, 2026 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 182,957 |
| Mar 1, 2026 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -3.98% | 330,969 |
| Feb 26, 2026 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 188,689 |
| Feb 25, 2026 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | - | 125,107 |
| Feb 24, 2026 | 17.50 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 207,764 |
| Feb 23, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | 1.15% | 76,817 |
| Feb 22, 2026 | 17.50 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 138,897 |
| Feb 19, 2026 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | -1.14% | 112,123 |
| Feb 18, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 335,856 |
| Feb 17, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 594,494 |
| Feb 16, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -0.56% | 561,273 |
| Feb 15, 2026 | 17.80 | 18.10 | 17.60 | 17.90 | 17.90 | 2.87% | 1,074,702 |
| Feb 10, 2026 | 17.40 | 17.70 | 17.30 | 17.40 | 17.40 | - | 454,835 |
| Feb 9, 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | 2.35% | 361,865 |
| Feb 8, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 168,972 |
| Feb 5, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -2.87% | 297,064 |
| Feb 3, 2026 | 17.00 | 17.50 | 17.00 | 17.40 | 17.40 | 2.96% | 646,107 |
| Feb 2, 2026 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 584,793 |
| Feb 1, 2026 | 16.90 | 17.20 | 16.50 | 16.60 | 16.60 | -1.78% | 383,553 |
| Jan 29, 2026 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -5.06% | 1,193,856 |
| Jan 28, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - | 383,604 |
| Jan 27, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 374,788 |
| Jan 26, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -1.12% | 187,429 |
| Jan 25, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | -0.56% | 691,916 |
| Jan 22, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 602,774 |
| Jan 21, 2026 | 18.20 | 18.20 | 17.80 | 18.10 | 18.10 | - | 790,749 |
| Jan 20, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | - | 587,405 |
| Jan 19, 2026 | 18.10 | 18.20 | 17.70 | 18.10 | 18.10 | 1.12% | 1,007,936 |
| Jan 18, 2026 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 1.70% | 392,649 |
| Jan 15, 2026 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 285,095 |
| Jan 14, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 383,766 |
| Jan 13, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 365,436 |
| Jan 12, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 0.56% | 388,727 |
| Jan 11, 2026 | 18.00 | 18.10 | 17.60 | 17.70 | 17.70 | -1.67% | 420,287 |
| Jan 8, 2026 | 18.20 | 18.40 | 18.00 | 18.00 | 18.00 | -1.10% | 584,177 |
| Jan 7, 2026 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -1.62% | 873,438 |
| Jan 6, 2026 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | 2.21% | 1,503,125 |
| Jan 5, 2026 | 17.70 | 18.30 | 17.50 | 18.10 | 18.10 | 2.84% | 1,348,004 |
| Jan 4, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 563,719 |
| Jan 1, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 335,654 |
| Dec 30, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 262,987 |
| Dec 29, 2025 | 17.50 | 17.60 | 17.20 | 17.50 | 17.50 | - | 289,970 |
| Dec 28, 2025 | 18.00 | 18.10 | 17.40 | 17.50 | 17.50 | -1.69% | 455,620 |
| Dec 24, 2025 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 453,727 |
| Dec 23, 2025 | 17.70 | 18.10 | 17.50 | 17.60 | 17.60 | - | 754,343 |
| Dec 22, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 2.33% | 556,823 |
| Dec 21, 2025 | 17.10 | 17.40 | 16.90 | 17.20 | 17.20 | -0.58% | 391,043 |
| Dec 18, 2025 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | -2.26% | 713,005 |
| Dec 17, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 17.70 | -0.56% | 962,998 |