eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 20.40
-1.60 (-7.27%)
At close: Mar 3, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.40 | 22.20 | 20.20 | 20.40 | 20.40 | -7.27% | 1,405,703 |
| Mar 2, 2026 | 22.00 | 22.40 | 21.20 | 22.00 | 22.00 | 0.46% | 1,277,927 |
| Mar 1, 2026 | 22.20 | 22.40 | 21.10 | 21.90 | 21.90 | -3.10% | 2,093,255 |
| Feb 26, 2026 | 22.60 | 22.90 | 22.00 | 22.60 | 22.60 | 2.26% | 2,228,782 |
| Feb 25, 2026 | 21.80 | 22.40 | 21.80 | 22.10 | 22.10 | 0.45% | 792,782 |
| Feb 24, 2026 | 22.20 | 22.60 | 21.90 | 22.00 | 22.00 | 0.46% | 2,835,956 |
| Feb 23, 2026 | 21.50 | 22.10 | 21.50 | 21.90 | 21.90 | 2.34% | 1,089,992 |
| Feb 22, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | - | 910,471 |
| Feb 19, 2026 | 21.40 | 22.10 | 21.30 | 21.40 | 21.40 | -2.73% | 1,376,765 |
| Feb 18, 2026 | 22.00 | 22.90 | 21.80 | 22.00 | 22.00 | 1.85% | 3,518,765 |
| Feb 17, 2026 | 21.40 | 22.00 | 21.30 | 21.60 | 21.60 | 1.41% | 2,317,562 |
| Feb 16, 2026 | 22.10 | 22.20 | 21.20 | 21.30 | 21.30 | -2.74% | 2,026,032 |
| Feb 15, 2026 | 21.50 | 22.20 | 21.00 | 21.90 | 21.90 | 5.29% | 1,966,498 |
| Feb 10, 2026 | 20.80 | 21.00 | 20.00 | 20.80 | 20.80 | 4.52% | 2,480,240 |
| Feb 9, 2026 | 19.90 | 20.00 | 19.50 | 19.90 | 19.90 | 2.05% | 527,965 |
| Feb 8, 2026 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -0.51% | 309,879 |
| Feb 5, 2026 | 19.80 | 20.10 | 19.50 | 19.60 | 19.60 | -1.01% | 882,511 |
| Feb 3, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 834,237 |
| Feb 2, 2026 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 948,667 |
| Feb 1, 2026 | 19.40 | 19.70 | 19.40 | 19.50 | 19.50 | - | 665,392 |
| Jan 29, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | 1.56% | 736,699 |
| Jan 28, 2026 | 19.20 | 19.90 | 19.00 | 19.20 | 19.20 | -2.54% | 810,845 |
| Jan 27, 2026 | 19.70 | 19.80 | 19.20 | 19.70 | 19.70 | 2.60% | 899,978 |
| Jan 26, 2026 | 19.30 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 757,945 |
| Jan 25, 2026 | 19.80 | 19.90 | 19.20 | 19.30 | 19.30 | -2.53% | 575,169 |
| Jan 22, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | 1,022,800 |
| Jan 21, 2026 | 19.90 | 20.50 | 19.70 | 19.90 | 19.90 | -0.50% | 1,174,588 |
| Jan 20, 2026 | 20.00 | 20.10 | 19.40 | 20.00 | 20.00 | 3.09% | 1,171,317 |
| Jan 19, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 583,378 |
| Jan 18, 2026 | 19.10 | 19.40 | 18.80 | 19.30 | 19.30 | 1.58% | 549,297 |
| Jan 15, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -2.06% | 332,972 |
| Jan 14, 2026 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | 244,518 |
| Jan 13, 2026 | 19.40 | 19.50 | 19.00 | 19.10 | 19.10 | -1.04% | 360,220 |
| Jan 12, 2026 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 347,091 |
| Jan 11, 2026 | 19.80 | 19.90 | 19.20 | 19.20 | 19.20 | -3.03% | 583,316 |
| Jan 8, 2026 | 20.10 | 20.20 | 19.70 | 19.80 | 19.80 | -1.49% | 452,012 |
| Jan 7, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 535,903 |
| Jan 6, 2026 | 19.80 | 20.30 | 19.70 | 20.20 | 20.20 | 2.02% | 929,741 |
| Jan 5, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | - | 490,452 |
| Jan 4, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | - | 470,349 |
| Jan 1, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | - | 475,041 |
| Dec 30, 2025 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 440,651 |
| Dec 29, 2025 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | 0.51% | 339,731 |
| Dec 28, 2025 | 20.30 | 20.60 | 19.70 | 19.80 | 19.80 | -1.49% | 451,145 |
| Dec 24, 2025 | 19.70 | 20.30 | 19.50 | 20.10 | 20.10 | 3.08% | 552,225 |
| Dec 23, 2025 | 19.80 | 20.30 | 19.30 | 19.50 | 19.50 | -2.50% | 613,561 |
| Dec 22, 2025 | 19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 1.52% | 563,835 |
| Dec 21, 2025 | 19.30 | 20.00 | 19.10 | 19.70 | 19.70 | 1.03% | 475,016 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | -1.52% | 555,764 |
| Dec 17, 2025 | 20.40 | 20.60 | 19.70 | 19.80 | 19.80 | -1.98% | 608,834 |