Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 17.80
+0.70 (4.09%)
At close: May 6, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 649,807 |
| May 4, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 1.80% | 292,455 |
| May 3, 2026 | 16.90 | 17.30 | 16.70 | 16.70 | 16.70 | -1.18% | 334,133 |
| Apr 30, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 228,342 |
| Apr 29, 2026 | 16.70 | 16.90 | 16.40 | 16.70 | 16.70 | 0.60% | 365,514 |
| Apr 28, 2026 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | - | 242,965 |
| Apr 27, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -2.92% | 882,011 |
| Apr 26, 2026 | 17.30 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 397,789 |
| Apr 23, 2026 | 17.20 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 283,942 |
| Apr 22, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 577,449 |
| Apr 21, 2026 | 17.30 | 17.70 | 17.30 | 17.30 | 17.30 | 0.58% | 880,389 |
| Apr 20, 2026 | 17.10 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 517,332 |
| Apr 19, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | 301,442 |
| Apr 16, 2026 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | 1.18% | 609,673 |
| Apr 15, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 381,147 |
| Apr 13, 2026 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | - | 322,268 |
| Apr 12, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 120,058 |
| Apr 9, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 211,893 |
| Apr 8, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 2.40% | 416,000 |
| Apr 7, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 293,958 |
| Apr 6, 2026 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | - | 169,380 |
| Apr 5, 2026 | 17.40 | 17.40 | 16.40 | 16.50 | 16.50 | -4.62% | 394,278 |
| Apr 2, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | -0.57% | 855,219 |
| Apr 1, 2026 | 16.70 | 17.50 | 16.70 | 17.40 | 17.40 | 4.19% | 766,549 |
| Mar 31, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 221,189 |
| Mar 30, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | 1.20% | 209,080 |
| Mar 29, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 77,656 |
| Mar 25, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 73,761 |
| Mar 24, 2026 | 16.80 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 151,397 |
| Mar 16, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 41,583 |
| Mar 15, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 67,290 |
| Mar 12, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 84,836 |
| Mar 11, 2026 | 16.80 | 16.90 | 16.40 | 16.80 | 16.80 | 1.82% | 70,237 |
| Mar 10, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | 1.85% | 80,641 |
| Mar 9, 2026 | 16.40 | 16.50 | 16.00 | 16.20 | 16.20 | 0.62% | 102,080 |
| Mar 8, 2026 | 16.50 | 16.60 | 15.80 | 16.10 | 16.10 | -3.01% | 147,745 |
| Mar 5, 2026 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 121,363 |
| Mar 4, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 89,489 |
| 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 |