eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 22.00
-0.40 (-1.79%)
At close: Nov 3, 2025
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.00 | 23.70 | 21.80 | 23.20 | 23.20 | 2.65% | 2,198,288 |
| Oct 29, 2025 | 22.80 | 22.90 | 22.20 | 22.60 | 22.60 | - | 816,298 |
| Oct 28, 2025 | 23.10 | 23.20 | 22.50 | 22.60 | 22.60 | -1.74% | 649,399 |
| Oct 27, 2025 | 22.70 | 23.20 | 22.00 | 23.00 | 23.00 | 3.14% | 757,737 |
| Oct 26, 2025 | 23.40 | 23.40 | 22.10 | 22.30 | 22.30 | -3.88% | 1,378,359 |
| Oct 23, 2025 | 23.90 | 24.20 | 23.10 | 23.20 | 23.20 | -1.28% | 1,136,619 |
| Oct 22, 2025 | 23.80 | 24.00 | 22.80 | 23.50 | 23.50 | -2.08% | 1,192,823 |
| Oct 21, 2025 | 23.30 | 25.40 | 23.20 | 24.00 | 24.00 | 3.90% | 3,267,468 |
| Oct 20, 2025 | 21.10 | 23.20 | 21.00 | 23.10 | 23.10 | 9.48% | 1,865,009 |
| Oct 19, 2025 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 602,054 |
| Oct 16, 2025 | 21.50 | 21.80 | 21.00 | 21.40 | 21.40 | 0.47% | 1,026,097 |
| Oct 15, 2025 | 22.50 | 22.60 | 21.20 | 21.30 | 21.30 | -4.48% | 1,031,643 |
| Oct 14, 2025 | 23.90 | 23.90 | 21.90 | 22.30 | 22.30 | -5.51% | 1,512,505 |
| Oct 13, 2025 | 23.20 | 24.30 | 23.20 | 23.60 | 23.60 | 1.72% | 1,148,466 |
| Oct 12, 2025 | 24.10 | 24.20 | 23.00 | 23.20 | 23.20 | -3.33% | 1,158,272 |
| Oct 9, 2025 | 24.80 | 25.10 | 23.90 | 24.00 | 24.00 | -2.83% | 1,040,333 |
| Oct 8, 2025 | 25.60 | 25.60 | 24.50 | 24.70 | 24.70 | -2.76% | 1,706,147 |
| Oct 7, 2025 | 26.50 | 26.70 | 25.20 | 25.40 | 25.40 | -3.79% | 1,857,209 |
| Oct 6, 2025 | 25.90 | 26.60 | 25.60 | 26.40 | 26.40 | 2.72% | 2,076,569 |
| Oct 5, 2025 | 26.10 | 26.30 | 25.60 | 25.70 | 25.70 | -0.77% | 1,285,033 |
| Sep 30, 2025 | 26.60 | 26.60 | 25.70 | 25.90 | 25.90 | -0.38% | 1,955,980 |
| Sep 29, 2025 | 26.70 | 26.80 | 25.90 | 26.00 | 26.00 | -1.89% | 2,440,124 |
| Sep 28, 2025 | 28.00 | 28.00 | 26.40 | 26.50 | 26.50 | -4.68% | 1,536,805 |
| Sep 25, 2025 | 28.70 | 29.10 | 27.50 | 27.80 | 27.80 | -2.80% | 2,284,069 |
| Sep 24, 2025 | 27.10 | 28.80 | 26.80 | 28.60 | 28.60 | 7.12% | 3,536,525 |
| Sep 23, 2025 | 26.40 | 27.00 | 25.90 | 26.70 | 26.70 | 2.69% | 1,860,567 |
| Sep 22, 2025 | 25.60 | 26.70 | 25.10 | 26.00 | 26.00 | 1.96% | 1,632,509 |
| Sep 21, 2025 | 27.00 | 27.30 | 25.40 | 25.50 | 25.50 | -3.41% | 1,512,126 |
| Sep 18, 2025 | 26.90 | 27.50 | 26.30 | 26.40 | 26.40 | -0.75% | 1,809,537 |
| Sep 17, 2025 | 27.50 | 27.90 | 26.40 | 26.60 | 26.60 | -2.92% | 1,970,410 |
| Sep 16, 2025 | 27.50 | 28.30 | 27.30 | 27.40 | 27.40 | 1.11% | 2,030,667 |
| Sep 15, 2025 | 28.30 | 28.60 | 26.90 | 27.10 | 27.10 | -2.52% | 2,368,445 |
| Sep 14, 2025 | 30.00 | 30.40 | 27.50 | 27.80 | 27.80 | -6.08% | 3,223,244 |
| Sep 11, 2025 | 29.80 | 30.40 | 28.50 | 29.60 | 29.60 | - | 3,294,310 |
| Sep 10, 2025 | 32.50 | 33.00 | 29.20 | 29.60 | 29.60 | -8.07% | 5,041,548 |
| Sep 9, 2025 | 30.30 | 33.00 | 29.80 | 32.20 | 32.20 | 6.27% | 6,466,732 |
| Sep 8, 2025 | 31.90 | 32.00 | 30.00 | 30.30 | 30.30 | -2.26% | 6,480,984 |
| Sep 7, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 9.93% | 5,901,644 |
| Sep 4, 2025 | 25.70 | 28.20 | 25.70 | 28.20 | 28.20 | 9.73% | 7,372,541 |
| Sep 3, 2025 | 26.40 | 27.20 | 25.50 | 25.70 | 25.70 | -1.53% | 2,904,292 |
| Sep 2, 2025 | 24.20 | 26.50 | 24.10 | 26.10 | 26.10 | 6.53% | 4,093,427 |
| Sep 1, 2025 | 25.40 | 25.40 | 24.30 | 24.50 | 24.50 | -3.54% | 1,993,547 |
| Aug 31, 2025 | 24.70 | 26.40 | 24.70 | 25.40 | 25.40 | 3.67% | 3,380,962 |
| Aug 28, 2025 | 23.20 | 24.60 | 23.20 | 24.50 | 24.50 | 5.60% | 2,311,006 |
| Aug 27, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -0.43% | 1,171,787 |
| Aug 26, 2025 | 23.60 | 24.00 | 23.10 | 23.30 | 23.30 | -0.85% | 1,644,936 |
| Aug 25, 2025 | 24.00 | 24.20 | 23.40 | 23.50 | 23.50 | -1.67% | 1,680,251 |
| Aug 24, 2025 | 23.30 | 24.10 | 22.80 | 23.90 | 23.90 | 3.46% | 3,412,289 |
| Aug 21, 2025 | 22.70 | 23.30 | 21.80 | 23.10 | 23.10 | 2.21% | 1,911,709 |
| Aug 20, 2025 | 22.30 | 23.30 | 21.80 | 22.60 | 22.60 | 1.35% | 3,041,437 |