Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh · Delayed Price · Currency is BDT 19.10
-0.20 (-1.04%)
At close: Jun 15, 2026
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | -1.04% | 1,432,219 |
| Jun 14, 2026 | 18.90 | 19.70 | 18.90 | 19.30 | 19.30 | 2.66% | 2,097,930 |
| Jun 11, 2026 | 18.50 | 19.00 | 18.50 | 18.80 | 18.80 | 2.17% | 1,546,760 |
| Jun 10, 2026 | 18.60 | 18.90 | 18.20 | 18.40 | 18.40 | -1.08% | 1,233,957 |
| Jun 9, 2026 | 18.60 | 18.80 | 18.10 | 18.60 | 18.60 | 3.33% | 1,326,191 |
| Jun 8, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.64% | 801,808 |
| Jun 7, 2026 | 18.40 | 18.70 | 18.20 | 18.30 | 18.30 | - | 1,325,247 |
| Jun 4, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | -0.54% | 924,048 |
| Jun 3, 2026 | 18.40 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 1,426,224 |
| Jun 2, 2026 | 18.00 | 18.80 | 18.00 | 18.60 | 18.60 | 2.76% | 1,695,338 |
| Jun 1, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | - | 445,917 |
| May 24, 2026 | 18.10 | 18.30 | 17.90 | 18.10 | 18.10 | - | 594,864 |
| May 23, 2026 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 890,893 |
| May 21, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 487,262 |
| May 20, 2026 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | -1.12% | 532,375 |
| May 19, 2026 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 314,444 |
| May 18, 2026 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 740,389 |
| May 17, 2026 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | -1.11% | 885,093 |
| May 14, 2026 | 17.90 | 18.20 | 17.70 | 18.00 | 18.00 | 1.12% | 855,337 |
| May 13, 2026 | 17.90 | 18.30 | 17.70 | 17.80 | 17.80 | -0.56% | 815,083 |
| May 12, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 833,395 |
| May 11, 2026 | 17.70 | 18.30 | 17.60 | 17.70 | 17.70 | -2.75% | 1,101,544 |
| May 10, 2026 | 18.70 | 18.70 | 18.00 | 18.20 | 18.20 | -2.15% | 2,066,263 |
| May 7, 2026 | 17.90 | 19.00 | 17.90 | 18.60 | 18.60 | 4.49% | 4,736,891 |
| May 6, 2026 | 17.20 | 17.90 | 17.20 | 17.80 | 17.80 | 4.09% | 2,214,488 |
| 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 |