Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.40 (-2.06%)
At close: Oct 9, 2025
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.60 | 19.80 | 19.00 | 19.60 | 19.60 | 2.62% | 1,011,878 |
| Oct 12, 2025 | 19.40 | 19.50 | 18.90 | 19.10 | 19.10 | 0.53% | 848,717 |
| Oct 9, 2025 | 19.50 | 19.60 | 18.90 | 19.00 | 19.00 | -2.06% | 1,027,336 |
| Oct 8, 2025 | 19.70 | 19.80 | 19.10 | 19.40 | 19.40 | 1.04% | 952,255 |
| Oct 7, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -3.03% | 1,088,311 |
| Oct 6, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 19.80 | -2.46% | 1,580,241 |
| Oct 5, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -1.46% | 933,206 |
| Sep 30, 2025 | 21.00 | 21.40 | 20.50 | 20.60 | 20.60 | -1.44% | 2,282,645 |
| Sep 29, 2025 | 20.50 | 21.20 | 20.20 | 20.90 | 20.90 | 2.96% | 1,870,339 |
| Sep 28, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -2.40% | 1,776,758 |
| Sep 25, 2025 | 20.40 | 21.70 | 20.40 | 20.80 | 20.80 | 2.46% | 4,534,920 |
| Sep 24, 2025 | 19.90 | 20.70 | 19.50 | 20.30 | 20.30 | 3.57% | 2,456,886 |
| Sep 23, 2025 | 19.70 | 19.80 | 19.20 | 19.60 | 19.60 | - | 726,131 |
| Sep 22, 2025 | 19.80 | 19.90 | 19.20 | 19.60 | 19.60 | -0.51% | 538,421 |
| Sep 21, 2025 | 19.40 | 20.60 | 19.40 | 19.70 | 19.70 | 3.14% | 2,678,962 |
| Sep 18, 2025 | 19.50 | 19.50 | 18.90 | 19.10 | 19.10 | - | 676,640 |
| Sep 17, 2025 | 19.30 | 19.50 | 19.00 | 19.10 | 19.10 | - | 513,922 |
| Sep 16, 2025 | 18.90 | 19.40 | 18.60 | 19.10 | 19.10 | 2.14% | 771,178 |
| Sep 15, 2025 | 18.70 | 19.00 | 18.60 | 18.70 | 18.70 | - | 391,468 |
| Sep 14, 2025 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | -0.53% | 824,606 |
| Sep 11, 2025 | 18.80 | 19.10 | 18.50 | 18.80 | 18.80 | - | 492,774 |
| Sep 10, 2025 | 19.70 | 19.70 | 18.50 | 18.80 | 18.80 | -3.09% | 696,603 |
| Sep 9, 2025 | 20.20 | 20.30 | 19.20 | 19.40 | 19.40 | -3.00% | 921,193 |
| Sep 8, 2025 | 20.00 | 20.60 | 19.90 | 20.00 | 20.00 | 0.50% | 2,734,573 |
| Sep 7, 2025 | 19.50 | 20.10 | 19.40 | 19.90 | 19.90 | 2.05% | 1,142,439 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | -0.51% | 1,099,279 |
| Sep 3, 2025 | 19.80 | 19.90 | 19.40 | 19.60 | 19.60 | -0.51% | 746,139 |
| Sep 2, 2025 | 19.40 | 19.80 | 19.00 | 19.70 | 19.70 | 3.14% | 1,265,836 |
| Sep 1, 2025 | 20.00 | 20.00 | 19.00 | 19.10 | 19.10 | -3.54% | 1,663,266 |
| Aug 31, 2025 | 20.00 | 20.40 | 19.60 | 19.80 | 19.80 | -1.00% | 1,537,255 |
| Aug 28, 2025 | 20.00 | 20.20 | 19.70 | 20.00 | 20.00 | 0.50% | 1,535,990 |
| Aug 27, 2025 | 18.60 | 20.40 | 18.50 | 19.90 | 19.90 | 6.42% | 2,772,634 |
| Aug 26, 2025 | 18.60 | 19.10 | 18.40 | 18.70 | 18.70 | 0.54% | 1,330,207 |
| Aug 25, 2025 | 18.60 | 18.80 | 18.30 | 18.60 | 18.60 | 0.54% | 823,237 |
| Aug 24, 2025 | 18.00 | 18.70 | 17.90 | 18.50 | 18.50 | 3.35% | 1,512,083 |
| Aug 21, 2025 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 604,943 |
| Aug 20, 2025 | 18.20 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 641,352 |
| Aug 19, 2025 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 1.68% | 830,669 |
| Aug 18, 2025 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | 339,637 |
| Aug 17, 2025 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | - | 627,871 |
| Aug 14, 2025 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | - | 348,280 |
| Aug 13, 2025 | 17.70 | 18.40 | 17.70 | 17.80 | 17.80 | 2.30% | 1,579,164 |
| Aug 12, 2025 | 17.50 | 17.70 | 17.30 | 17.40 | 17.40 | -0.57% | 583,120 |
| Aug 11, 2025 | 17.80 | 18.00 | 17.30 | 17.50 | 17.50 | -1.13% | 445,980 |
| Aug 10, 2025 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 0.57% | 459,462 |
| Aug 7, 2025 | 18.00 | 18.10 | 17.60 | 17.60 | 17.60 | -1.12% | 431,496 |
| Aug 6, 2025 | 17.80 | 18.10 | 17.60 | 17.80 | 17.80 | 1.14% | 757,336 |
| Aug 4, 2025 | 18.10 | 18.20 | 17.50 | 17.60 | 17.60 | -3.30% | 874,196 |
| Aug 3, 2025 | 18.10 | 18.80 | 18.00 | 18.20 | 18.20 | 2.82% | 1,910,202 |
| Jul 31, 2025 | 17.60 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 836,684 |