eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 19.30
-0.57 (-2.89%)
At close: Dec 4, 2025
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.80 | 20.00 | 19.00 | 19.30 | 19.30 | -3.98% | 817,652 |
| Dec 2, 2025 | 19.60 | 20.20 | 19.50 | 20.10 | 19.88 | 1.52% | 818,921 |
| Dec 1, 2025 | 20.50 | 20.60 | 19.50 | 19.80 | 19.58 | -3.41% | 1,074,163 |
| Nov 30, 2025 | 20.70 | 21.30 | 20.20 | 20.50 | 20.27 | -0.49% | 978,699 |
| Nov 27, 2025 | 20.80 | 20.90 | 20.40 | 20.60 | 20.37 | - | 1,004,010 |
| Nov 26, 2025 | 20.80 | 21.40 | 20.50 | 20.60 | 20.37 | -2.83% | 1,345,979 |
| Nov 25, 2025 | 21.20 | 22.10 | 21.00 | 21.20 | 20.96 | 0.95% | 2,033,196 |
| Nov 24, 2025 | 20.00 | 21.20 | 20.00 | 21.00 | 20.76 | 6.06% | 1,760,508 |
| Nov 23, 2025 | 19.00 | 20.00 | 18.50 | 19.80 | 19.58 | 4.21% | 1,154,397 |
| Nov 20, 2025 | 19.80 | 20.10 | 18.90 | 19.00 | 18.79 | -2.56% | 1,144,886 |
| Nov 19, 2025 | 19.50 | 19.70 | 18.90 | 19.50 | 19.28 | 1.04% | 1,040,550 |
| Nov 18, 2025 | 19.10 | 19.90 | 18.80 | 19.30 | 19.08 | 2.12% | 1,379,089 |
| Nov 17, 2025 | 18.20 | 19.40 | 17.80 | 18.90 | 18.69 | 4.42% | 1,381,123 |
| Nov 16, 2025 | 17.30 | 18.80 | 16.50 | 18.10 | 17.90 | 5.85% | 771,143 |
| Nov 13, 2025 | 18.60 | 18.60 | 16.80 | 17.10 | 16.91 | -7.57% | 748,547 |
| Nov 12, 2025 | 19.10 | 19.50 | 18.30 | 18.50 | 18.29 | -4.64% | 770,585 |
| Nov 11, 2025 | 19.40 | 19.90 | 19.20 | 19.40 | 19.18 | 1.04% | 621,632 |
| Nov 10, 2025 | 20.10 | 20.10 | 19.10 | 19.20 | 18.99 | -3.52% | 568,843 |
| Nov 9, 2025 | 20.70 | 21.10 | 19.80 | 19.90 | 19.68 | -2.93% | 553,484 |
| Nov 6, 2025 | 20.30 | 20.70 | 20.00 | 20.50 | 20.27 | 0.99% | 480,264 |
| Nov 5, 2025 | 21.30 | 21.50 | 19.90 | 20.30 | 20.07 | -4.69% | 852,108 |
| Nov 4, 2025 | 22.50 | 22.50 | 21.20 | 21.30 | 21.06 | -3.18% | 883,840 |
| Nov 3, 2025 | 22.40 | 22.90 | 21.90 | 22.00 | 21.75 | -1.79% | 1,077,446 |
| Nov 2, 2025 | 23.20 | 23.40 | 22.20 | 22.40 | 22.15 | -3.45% | 994,250 |
| Oct 30, 2025 | 23.00 | 23.70 | 21.80 | 23.20 | 22.94 | 2.65% | 2,198,288 |
| Oct 29, 2025 | 22.80 | 22.90 | 22.20 | 22.60 | 22.35 | - | 816,298 |
| Oct 28, 2025 | 23.10 | 23.20 | 22.50 | 22.60 | 22.35 | -1.74% | 649,399 |
| Oct 27, 2025 | 22.70 | 23.20 | 22.00 | 23.00 | 22.74 | 3.14% | 757,737 |
| Oct 26, 2025 | 23.40 | 23.40 | 22.10 | 22.30 | 22.05 | -3.88% | 1,378,359 |
| Oct 23, 2025 | 23.90 | 24.20 | 23.10 | 23.20 | 22.94 | -1.28% | 1,136,619 |
| Oct 22, 2025 | 23.80 | 24.00 | 22.80 | 23.50 | 23.24 | -2.08% | 1,192,823 |
| Oct 21, 2025 | 23.30 | 25.40 | 23.20 | 24.00 | 23.73 | 3.90% | 3,267,468 |
| Oct 20, 2025 | 21.10 | 23.20 | 21.00 | 23.10 | 22.84 | 9.48% | 1,865,009 |
| Oct 19, 2025 | 21.40 | 21.60 | 21.00 | 21.10 | 20.86 | -1.40% | 602,054 |
| Oct 16, 2025 | 21.50 | 21.80 | 21.00 | 21.40 | 21.16 | 0.47% | 1,026,097 |
| Oct 15, 2025 | 22.50 | 22.60 | 21.20 | 21.30 | 21.06 | -4.48% | 1,031,643 |
| Oct 14, 2025 | 23.90 | 23.90 | 21.90 | 22.30 | 22.05 | -5.51% | 1,512,505 |
| Oct 13, 2025 | 23.20 | 24.30 | 23.20 | 23.60 | 23.34 | 1.72% | 1,148,466 |
| Oct 12, 2025 | 24.10 | 24.20 | 23.00 | 23.20 | 22.94 | -3.33% | 1,158,272 |
| Oct 9, 2025 | 24.80 | 25.10 | 23.90 | 24.00 | 23.73 | -2.83% | 1,040,333 |
| Oct 8, 2025 | 25.60 | 25.60 | 24.50 | 24.70 | 24.42 | -2.76% | 1,706,147 |
| Oct 7, 2025 | 26.50 | 26.70 | 25.20 | 25.40 | 25.12 | -3.79% | 1,857,209 |
| Oct 6, 2025 | 25.90 | 26.60 | 25.60 | 26.40 | 26.10 | 2.72% | 2,076,569 |
| Oct 5, 2025 | 26.10 | 26.30 | 25.60 | 25.70 | 25.41 | -0.77% | 1,285,033 |
| Sep 30, 2025 | 26.60 | 26.60 | 25.70 | 25.90 | 25.61 | -0.38% | 1,955,980 |
| Sep 29, 2025 | 26.70 | 26.80 | 25.90 | 26.00 | 25.71 | -1.89% | 2,440,124 |
| Sep 28, 2025 | 28.00 | 28.00 | 26.40 | 26.50 | 26.20 | -4.68% | 1,536,805 |
| Sep 25, 2025 | 28.70 | 29.10 | 27.50 | 27.80 | 27.49 | -2.80% | 2,284,069 |
| Sep 24, 2025 | 27.10 | 28.80 | 26.80 | 28.60 | 28.28 | 7.12% | 3,536,525 |
| Sep 23, 2025 | 26.40 | 27.00 | 25.90 | 26.70 | 26.40 | 2.69% | 1,860,567 |