Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 20.30
+0.60 (3.05%)
At close: Oct 15, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.30 | 20.40 | 19.70 | 20.30 | 20.30 | 3.05% | 829,394 |
| Oct 14, 2026 | 19.70 | 20.10 | 19.50 | 19.70 | 19.70 | -1.01% | 980,595 |
| Oct 13, 2026 | 20.20 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 859,433 |
| Oct 12, 2026 | 20.80 | 20.80 | 20.00 | 20.20 | 20.20 | -2.88% | 990,316 |
| Oct 11, 2026 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -1.89% | 1,083,489 |
| Oct 8, 2026 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 1,202,137 |
| Oct 7, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | 2.38% | 1,518,206 |
| Oct 6, 2026 | 21.00 | 21.80 | 20.70 | 21.00 | 21.00 | -1.87% | 1,366,774 |
| Oct 5, 2026 | 22.10 | 22.30 | 21.30 | 21.40 | 21.40 | -3.60% | 2,318,391 |
| Oct 4, 2026 | 22.70 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 1,621,060 |
| Oct 1, 2026 | 21.40 | 23.20 | 21.30 | 22.60 | 22.60 | 5.61% | 5,112,691 |
| Sep 30, 2026 | 21.40 | 21.80 | 21.30 | 21.40 | 21.40 | -0.47% | 1,273,701 |
| Sep 29, 2026 | 21.30 | 21.80 | 21.20 | 21.50 | 21.50 | 1.42% | 1,569,341 |
| Sep 28, 2026 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 1,021,797 |
| Sep 27, 2026 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 1,133,849 |
| Sep 24, 2026 | 21.90 | 21.90 | 21.30 | 21.40 | 21.40 | -1.83% | 1,597,431 |
| Sep 23, 2026 | 21.70 | 22.40 | 21.70 | 21.80 | 21.80 | 0.46% | 1,542,116 |
| Sep 22, 2026 | 20.90 | 21.90 | 20.80 | 21.70 | 21.70 | 3.33% | 2,320,876 |
| Sep 21, 2026 | 21.00 | 21.50 | 20.90 | 21.00 | 21.00 | -2.33% | 1,230,438 |
| Sep 20, 2026 | 21.30 | 21.80 | 21.10 | 21.50 | 21.50 | 1.90% | 1,641,352 |
| Sep 17, 2026 | 20.80 | 21.30 | 20.60 | 21.10 | 21.10 | 1.44% | 912,774 |
| Sep 16, 2026 | 21.20 | 21.30 | 20.70 | 20.80 | 20.80 | -1.42% | 1,726,092 |
| Sep 15, 2026 | 21.10 | 21.30 | 20.60 | 21.10 | 21.10 | 2.43% | 1,203,135 |
| Sep 14, 2026 | 20.60 | 21.50 | 20.50 | 20.60 | 20.60 | -2.37% | 2,062,863 |
| Sep 13, 2026 | 22.30 | 22.30 | 21.00 | 21.10 | 21.10 | -4.52% | 1,463,142 |
| Sep 10, 2026 | 22.10 | 22.90 | 22.00 | 22.10 | 22.10 | -2.21% | 1,676,544 |
| Sep 9, 2026 | 22.60 | 23.00 | 22.00 | 22.60 | 22.60 | 1.35% | 2,447,175 |
| Sep 8, 2026 | 22.80 | 23.20 | 22.20 | 22.30 | 22.30 | -2.19% | 2,409,013 |
| Sep 7, 2026 | 21.80 | 23.00 | 21.40 | 22.80 | 22.80 | 4.59% | 2,744,807 |
| Sep 6, 2026 | 23.20 | 23.20 | 21.60 | 21.80 | 21.80 | -5.63% | 2,901,065 |
| Sep 3, 2026 | 23.10 | 24.40 | 22.90 | 23.10 | 23.10 | -4.15% | 4,410,077 |
| Sep 2, 2026 | 24.10 | 24.40 | 23.30 | 24.10 | 24.10 | 4.78% | 7,167,916 |
| Sep 1, 2026 | 23.00 | 23.70 | 22.60 | 23.00 | 23.00 | 1.32% | 2,822,836 |
| Aug 31, 2026 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | 1.34% | 2,954,289 |
| Aug 30, 2026 | 21.70 | 22.90 | 21.50 | 22.40 | 22.40 | 3.23% | 2,709,008 |
| Aug 27, 2026 | 21.90 | 22.20 | 21.50 | 21.70 | 21.70 | - | 528,994 |
| Aug 25, 2026 | 21.70 | 22.30 | 21.00 | 21.70 | 21.70 | 1.40% | 1,850,545 |
| Aug 24, 2026 | 22.30 | 22.40 | 21.30 | 21.40 | 21.40 | -4.04% | 1,290,428 |
| Aug 23, 2026 | 23.10 | 23.10 | 22.10 | 22.30 | 22.30 | -3.04% | 1,772,098 |
| Aug 20, 2026 | 23.40 | 23.60 | 22.90 | 23.00 | 23.00 | -0.86% | 1,170,496 |
| Aug 19, 2026 | 23.20 | 23.60 | 22.50 | 23.20 | 23.20 | 0.87% | 1,645,545 |
| Aug 18, 2026 | 23.00 | 23.60 | 22.70 | 23.00 | 23.00 | 1.32% | 3,227,588 |
| Aug 17, 2026 | 23.40 | 23.60 | 22.60 | 22.70 | 22.70 | -2.58% | 1,311,397 |
| Aug 16, 2026 | 23.90 | 23.90 | 23.00 | 23.30 | 23.30 | -2.10% | 2,413,698 |
| Aug 13, 2026 | 23.80 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 2,297,117 |
| Aug 12, 2026 | 24.00 | 24.50 | 23.80 | 24.10 | 24.10 | 1.26% | 4,218,690 |
| Aug 11, 2026 | 23.80 | 24.30 | 23.30 | 23.80 | 23.80 | 2.59% | 2,789,455 |
| Aug 10, 2026 | 23.40 | 23.70 | 22.60 | 23.20 | 23.20 | - | 2,516,510 |
| Aug 9, 2026 | 24.00 | 24.00 | 23.00 | 23.20 | 23.20 | -2.52% | 2,872,334 |
| Aug 6, 2026 | 23.80 | 25.10 | 23.50 | 23.80 | 23.80 | -4.42% | 5,153,115 |