eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 20.40
0.00 (0.00%)
At close: Jul 31, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | -2.69% | 248,462 |
| Jun 19, 2025 | 19.00 | 19.10 | 18.60 | 18.60 | 18.60 | -1.06% | 217,795 |
| Jun 18, 2025 | 19.10 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | 370,169 |
| Jun 17, 2025 | 19.20 | 19.80 | 18.90 | 19.10 | 19.10 | -3.05% | 418,949 |
| Jun 16, 2025 | 18.70 | 19.80 | 18.70 | 19.70 | 19.70 | 5.91% | 897,953 |
| Jun 15, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 0.54% | 197,352 |
| Jun 4, 2025 | 18.30 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 57,437 |
| Jun 3, 2025 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | -0.54% | 115,083 |
| Jun 2, 2025 | 18.50 | 18.80 | 18.30 | 18.50 | 18.50 | - | 161,627 |
| Jun 1, 2025 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | -1.07% | 219,018 |
| May 29, 2025 | 18.40 | 18.80 | 18.10 | 18.70 | 18.70 | 1.08% | 343,285 |
| May 28, 2025 | 19.00 | 19.20 | 18.10 | 18.50 | 18.50 | -1.60% | 351,210 |
| May 27, 2025 | 19.70 | 19.80 | 18.80 | 18.80 | 18.80 | -1.05% | 311,727 |
| May 26, 2025 | 18.70 | 19.50 | 18.60 | 19.00 | 19.00 | 2.70% | 566,889 |
| May 25, 2025 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | - | 178,681 |
| May 24, 2025 | 18.60 | 18.80 | 18.30 | 18.50 | 18.50 | -1.07% | 211,375 |
| May 22, 2025 | 18.20 | 19.30 | 17.80 | 18.70 | 18.70 | -0.53% | 374,731 |
| May 21, 2025 | 18.40 | 19.00 | 18.40 | 18.80 | 18.80 | 1.62% | 220,371 |
| May 20, 2025 | 18.30 | 18.70 | 18.10 | 18.50 | 18.50 | 1.65% | 187,621 |
| May 19, 2025 | 18.20 | 18.40 | 17.90 | 18.20 | 18.20 | 0.55% | 195,653 |
| May 18, 2025 | 18.30 | 18.70 | 17.90 | 18.10 | 18.10 | 1.12% | 374,237 |
| May 15, 2025 | 18.60 | 18.70 | 17.60 | 17.90 | 17.90 | -2.72% | 309,672 |
| May 14, 2025 | 18.40 | 19.00 | 18.30 | 18.40 | 18.40 | -1.60% | 142,349 |