Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 17.70
-0.20 (-1.12%)
At close: Jul 31, 2025
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.60 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 836,684 |
| Jul 30, 2025 | 17.80 | 18.10 | 17.40 | 17.90 | 17.90 | 0.56% | 1,034,747 |
| Jul 29, 2025 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | -0.56% | 806,188 |
| Jul 28, 2025 | 17.60 | 18.40 | 17.50 | 17.90 | 17.90 | 3.47% | 3,169,994 |
| Jul 27, 2025 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 800,855 |
| Jul 24, 2025 | 16.90 | 17.20 | 16.50 | 17.00 | 17.00 | 2.41% | 857,432 |
| Jul 23, 2025 | 16.70 | 16.90 | 16.40 | 16.60 | 16.60 | - | 456,193 |
| Jul 22, 2025 | 16.40 | 16.80 | 16.20 | 16.60 | 16.60 | 0.61% | 296,314 |
| Jul 21, 2025 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 478,487 |
| Jul 20, 2025 | 16.70 | 17.10 | 16.40 | 16.60 | 16.60 | - | 440,861 |
| Jul 17, 2025 | 16.50 | 16.70 | 16.30 | 16.60 | 16.60 | 0.61% | 628,921 |
| Jul 16, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 1.85% | 541,109 |
| Jul 15, 2025 | 17.60 | 17.60 | 15.90 | 16.20 | 16.20 | 1.25% | 421,387 |
| Jul 14, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 1.91% | 488,845 |
| Jul 13, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 236,833 |
| Jul 10, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | - | 332,853 |
| Jul 9, 2025 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 306,482 |
| Jul 8, 2025 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | -1.86% | 318,583 |
| Jul 7, 2025 | 15.90 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 557,301 |
| Jul 3, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 148,567 |
| Jul 2, 2025 | 15.80 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 222,535 |
| Jun 30, 2025 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | - | 122,316 |
| Jun 29, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 141,440 |
| Jun 26, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 222,840 |
| Jun 25, 2025 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | 1.31% | 129,106 |
| Jun 24, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | 78,199 |
| Jun 23, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 71,661 |
| Jun 22, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -3.21% | 170,279 |
| Jun 19, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 93,522 |
| Jun 18, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | - | 108,074 |
| Jun 17, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -1.26% | 177,580 |
| Jun 16, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.25% | 161,131 |
| Jun 15, 2025 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -0.65% | 158,690 |
| Jun 4, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | - | 106,429 |
| Jun 3, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -1.90% | 198,279 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | -0.63% | 148,243 |
| Jun 1, 2025 | 15.40 | 16.00 | 15.30 | 15.90 | 15.90 | 6.00% | 479,933 |
| May 29, 2025 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 143,297 |
| May 28, 2025 | 15.10 | 15.10 | 14.60 | 14.90 | 14.90 | -0.67% | 210,017 |
| May 27, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 162,186 |
| May 26, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -0.65% | 190,683 |
| May 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 115,666 |
| May 24, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -1.27% | 136,342 |
| May 22, 2025 | 15.00 | 16.00 | 15.00 | 15.70 | 15.70 | -1.88% | 184,821 |
| May 21, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 209,842 |
| May 20, 2025 | 15.30 | 16.00 | 15.30 | 15.90 | 15.90 | 2.58% | 189,278 |
| May 19, 2025 | 15.20 | 16.30 | 15.20 | 15.50 | 15.50 | 1.31% | 334,091 |
| May 18, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 1.32% | 100,847 |
| May 15, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.31% | 79,741 |
| May 14, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 31,625 |