Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 17.90
-0.20 (-1.10%)
At close: Jan 22, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | -0.56% | 1,103,702 |
| Dec 14, 2025 | 17.90 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 779,537 |
| Dec 11, 2025 | 17.70 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 450,909 |
| Dec 10, 2025 | 17.80 | 17.90 | 17.50 | 17.60 | 17.60 | - | 374,446 |
| Dec 9, 2025 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 991,201 |
| Dec 8, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 2.34% | 271,078 |
| Dec 7, 2025 | 17.90 | 17.90 | 17.00 | 17.10 | 17.10 | -2.29% | 289,481 |
| Dec 4, 2025 | 18.20 | 18.20 | 17.30 | 17.50 | 17.50 | -2.23% | 301,402 |
| Dec 3, 2025 | 18.30 | 18.50 | 17.70 | 17.90 | 17.90 | -0.56% | 814,653 |
| Dec 2, 2025 | 17.70 | 18.10 | 17.60 | 18.00 | 18.00 | 2.27% | 445,352 |
| Dec 1, 2025 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -3.30% | 316,919 |
| Nov 30, 2025 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | -1.09% | 545,141 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 636,492 |
| Nov 26, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | -1.06% | 990,462 |
| Nov 25, 2025 | 19.00 | 19.30 | 18.60 | 18.80 | 18.80 | - | 1,214,207 |
| Nov 24, 2025 | 18.80 | 19.50 | 18.20 | 18.80 | 18.80 | 0.53% | 2,673,393 |
| Nov 20, 2025 | 18.40 | 18.90 | 18.20 | 18.70 | 17.70 | 1.63% | 1,911,970 |
| Nov 19, 2025 | 18.00 | 18.50 | 17.60 | 18.40 | 17.42 | 3.95% | 587,276 |
| Nov 18, 2025 | 17.50 | 18.10 | 17.30 | 17.70 | 16.75 | 1.72% | 567,137 |
| Nov 17, 2025 | 17.00 | 17.70 | 16.80 | 17.40 | 16.47 | 2.96% | 368,509 |
| Nov 16, 2025 | 17.80 | 17.80 | 16.10 | 16.90 | 16.00 | 3.05% | 386,726 |
| Nov 13, 2025 | 17.00 | 17.20 | 16.10 | 16.40 | 15.52 | -2.96% | 230,379 |
| Nov 12, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.00 | -2.31% | 151,562 |
| Nov 11, 2025 | 17.20 | 17.50 | 17.20 | 17.30 | 16.37 | 0.58% | 241,974 |
| Nov 10, 2025 | 17.50 | 17.60 | 17.10 | 17.20 | 16.28 | -1.15% | 476,724 |