Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 21.40
-0.40 (-1.83%)
At close: Sep 24, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 24.40 | 25.10 | 24.20 | 24.90 | 24.90 | 2.05% | 5,391,911 |
| Aug 3, 2026 | 25.10 | 25.10 | 24.20 | 24.40 | 24.40 | -2.79% | 6,938,902 |
| Aug 2, 2026 | 25.70 | 25.90 | 24.80 | 25.10 | 25.10 | -1.95% | 5,996,931 |
| Jul 30, 2026 | 25.00 | 25.90 | 24.40 | 25.60 | 25.60 | 1.59% | 7,706,571 |
| Jul 29, 2026 | 25.50 | 25.50 | 23.80 | 25.20 | 25.20 | 8.62% | 13,690,158 |
| Jul 28, 2026 | 23.20 | 23.20 | 21.20 | 23.20 | 23.20 | 9.95% | 10,428,380 |
| Jul 27, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | 0.96% | 910,063 |
| Jul 26, 2026 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 952,592 |
| Jul 23, 2026 | 21.10 | 21.40 | 20.80 | 21.00 | 21.00 | - | 1,120,734 |
| Jul 22, 2026 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.87% | 1,836,802 |
| Jul 21, 2026 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | 1.42% | 1,763,013 |
| Jul 20, 2026 | 21.00 | 21.30 | 20.40 | 21.10 | 21.10 | 1.44% | 979,985 |
| Jul 19, 2026 | 21.00 | 21.50 | 20.60 | 20.80 | 20.80 | -0.48% | 1,758,690 |
| Jul 16, 2026 | 20.90 | 21.60 | 20.90 | 20.90 | 20.90 | -2.34% | 1,174,960 |
| Jul 15, 2026 | 21.40 | 22.00 | 21.20 | 21.40 | 21.40 | -1.83% | 1,565,381 |