eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 25.70
-0.40 (-1.53%)
At close: Sep 3, 2025
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.70 | 22.80 | 21.70 | 22.30 | 22.30 | 3.72% | 3,120,249 |
| Aug 18, 2025 | 21.00 | 21.60 | 20.90 | 21.50 | 21.50 | 2.38% | 1,240,744 |
| Aug 17, 2025 | 20.90 | 21.10 | 20.70 | 21.00 | 21.00 | 0.96% | 771,949 |
| Aug 14, 2025 | 20.40 | 20.90 | 20.40 | 20.80 | 20.80 | 1.96% | 394,024 |
| Aug 13, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | - | 296,108 |
| Aug 12, 2025 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -0.49% | 316,780 |
| Aug 11, 2025 | 20.60 | 20.90 | 20.40 | 20.50 | 20.50 | - | 390,056 |
| Aug 10, 2025 | 20.90 | 21.00 | 20.40 | 20.50 | 20.50 | -0.49% | 342,869 |
| Aug 7, 2025 | 21.00 | 21.30 | 20.60 | 20.60 | 20.60 | -1.90% | 581,587 |
| Aug 6, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.41% | 586,016 |
| Aug 4, 2025 | 21.90 | 22.00 | 21.20 | 21.30 | 21.30 | -1.84% | 879,183 |
| Aug 3, 2025 | 20.60 | 21.80 | 20.30 | 21.70 | 21.70 | 6.37% | 1,633,495 |
| Jul 31, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | - | 563,528 |
| Jul 30, 2025 | 20.10 | 20.50 | 20.00 | 20.40 | 20.40 | 1.49% | 512,574 |
| Jul 29, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | -1.47% | 474,076 |
| Jul 28, 2025 | 20.70 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 660,737 |
| Jul 27, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -1.89% | 899,517 |
| Jul 24, 2025 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | 0.47% | 748,522 |
| Jul 23, 2025 | 20.80 | 21.40 | 20.80 | 21.10 | 21.10 | 1.44% | 706,753 |
| Jul 22, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | -0.48% | 619,721 |
| Jul 21, 2025 | 21.60 | 21.60 | 20.80 | 20.90 | 20.90 | -2.34% | 845,216 |
| Jul 20, 2025 | 21.60 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 832,708 |
| Jul 17, 2025 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -0.46% | 1,431,429 |
| Jul 16, 2025 | 21.30 | 21.90 | 21.10 | 21.70 | 21.70 | 3.33% | 1,062,153 |
| Jul 15, 2025 | 21.10 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 878,293 |
| Jul 14, 2025 | 21.20 | 21.50 | 21.00 | 21.10 | 21.10 | -0.47% | 1,048,953 |
| Jul 13, 2025 | 21.00 | 21.30 | 20.60 | 21.20 | 21.20 | 1.44% | 917,360 |
| Jul 10, 2025 | 21.10 | 21.40 | 20.60 | 20.90 | 20.90 | -0.95% | 1,322,910 |
| Jul 9, 2025 | 20.70 | 21.30 | 20.60 | 21.10 | 21.10 | 1.93% | 1,344,682 |
| Jul 8, 2025 | 20.50 | 20.80 | 19.90 | 20.70 | 20.70 | 1.97% | 1,285,457 |
| Jul 7, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.30 | 3.05% | 1,126,598 |
| Jul 3, 2025 | 19.40 | 19.80 | 19.30 | 19.70 | 19.70 | 1.55% | 1,070,379 |
| Jul 2, 2025 | 18.90 | 19.60 | 18.90 | 19.40 | 19.40 | 3.19% | 776,203 |
| Jun 30, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | -0.53% | 295,017 |
| Jun 29, 2025 | 19.10 | 19.30 | 18.80 | 18.90 | 18.90 | -1.05% | 399,982 |
| Jun 26, 2025 | 18.60 | 19.30 | 18.60 | 19.10 | 19.10 | 2.14% | 428,208 |
| Jun 25, 2025 | 18.40 | 18.80 | 18.30 | 18.70 | 18.70 | 2.19% | 307,030 |
| Jun 24, 2025 | 18.60 | 18.70 | 18.00 | 18.30 | 18.30 | - | 276,314 |
| Jun 23, 2025 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 1.10% | 257,191 |