Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 23.10
-1.00 (-4.15%)
At close: Sep 3, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 1.87% | 2,971,336 |
| Jul 13, 2026 | 21.60 | 21.90 | 21.20 | 21.40 | 21.40 | -0.47% | 1,581,592 |
| Jul 12, 2026 | 21.80 | 22.00 | 21.40 | 21.50 | 21.50 | -0.46% | 2,499,660 |
| Jul 9, 2026 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -1.82% | 2,209,172 |
| Jul 8, 2026 | 22.00 | 22.50 | 21.00 | 22.00 | 22.00 | 4.27% | 4,292,656 |
| Jul 7, 2026 | 20.90 | 21.20 | 20.40 | 21.10 | 21.10 | 2.43% | 2,331,148 |
| Jul 6, 2026 | 21.00 | 21.30 | 20.40 | 20.60 | 20.60 | -1.44% | 2,620,791 |
| Jul 5, 2026 | 20.30 | 21.00 | 20.30 | 20.90 | 20.90 | 2.96% | 2,281,607 |
| Jul 2, 2026 | 20.00 | 20.50 | 19.80 | 20.30 | 20.30 | 2.53% | 1,953,390 |
| Jun 30, 2026 | 19.70 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | 1,285,359 |
| Jun 29, 2026 | 19.60 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 829,066 |
| Jun 28, 2026 | 19.60 | 19.70 | 19.30 | 19.50 | 19.50 | - | 1,208,697 |
| Jun 25, 2026 | 19.30 | 19.60 | 19.10 | 19.50 | 19.50 | 1.56% | 730,785 |
| Jun 24, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 19.20 | 1.05% | 575,661 |
| Jun 23, 2026 | 19.00 | 19.30 | 18.50 | 19.00 | 19.00 | 1.60% | 626,978 |