eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 23.00
-0.20 (-0.86%)
At close: May 6, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 1,114,127 |
| May 5, 2026 | 23.60 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 1,521,769 |
| May 4, 2026 | 23.60 | 24.30 | 23.50 | 23.60 | 23.60 | -0.42% | 2,046,500 |
| May 3, 2026 | 23.70 | 23.90 | 23.40 | 23.70 | 23.70 | 0.85% | 1,433,496 |
| Apr 30, 2026 | 23.30 | 23.80 | 23.10 | 23.50 | 23.50 | 2.17% | 1,902,382 |
| Apr 29, 2026 | 23.00 | 23.20 | 22.40 | 23.00 | 23.00 | 1.77% | 1,198,616 |
| Apr 28, 2026 | 22.60 | 23.40 | 22.50 | 22.60 | 22.60 | -1.31% | 1,323,562 |
| Apr 27, 2026 | 23.50 | 23.70 | 22.80 | 22.90 | 22.90 | -2.55% | 1,231,476 |
| Apr 26, 2026 | 23.70 | 24.10 | 23.40 | 23.50 | 23.50 | - | 1,708,554 |
| Apr 23, 2026 | 23.30 | 23.80 | 22.60 | 23.50 | 23.50 | 0.86% | 2,690,380 |
| Apr 22, 2026 | 24.10 | 24.40 | 23.20 | 23.30 | 23.30 | -2.92% | 2,431,375 |
| Apr 21, 2026 | 23.90 | 24.80 | 23.60 | 24.00 | 24.00 | 1.69% | 3,715,077 |
| Apr 20, 2026 | 23.60 | 24.40 | 23.30 | 23.60 | 23.60 | 1.29% | 3,907,863 |
| Apr 19, 2026 | 23.10 | 23.70 | 22.60 | 23.30 | 23.30 | 1.30% | 3,110,596 |
| Apr 16, 2026 | 23.00 | 23.60 | 22.30 | 23.00 | 23.00 | 3.14% | 4,759,752 |
| Apr 15, 2026 | 22.00 | 22.50 | 21.90 | 22.30 | 22.30 | 2.29% | 2,084,342 |
| Apr 13, 2026 | 21.70 | 22.10 | 21.60 | 21.80 | 21.80 | 0.93% | 1,603,796 |
| Apr 12, 2026 | 21.20 | 21.90 | 21.10 | 21.60 | 21.60 | 1.89% | 1,291,453 |
| Apr 9, 2026 | 21.80 | 21.90 | 21.10 | 21.20 | 21.20 | -2.75% | 1,214,106 |
| Apr 8, 2026 | 21.40 | 22.20 | 21.40 | 21.80 | 21.80 | 3.81% | 1,713,791 |
| Apr 7, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | 0.48% | 920,650 |
| Apr 6, 2026 | 21.30 | 21.60 | 20.80 | 20.90 | 20.90 | -1.42% | 1,009,325 |
| Apr 5, 2026 | 22.10 | 22.10 | 21.10 | 21.20 | 21.20 | -4.07% | 1,333,499 |
| Apr 2, 2026 | 21.90 | 22.60 | 21.70 | 22.10 | 22.10 | 1.38% | 2,419,209 |
| Apr 1, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 1,474,306 |
| Mar 31, 2026 | 21.60 | 22.40 | 21.50 | 21.60 | 21.60 | -1.82% | 1,505,914 |
| Mar 30, 2026 | 22.00 | 22.40 | 21.50 | 22.00 | 22.00 | 2.33% | 2,390,028 |
| Mar 29, 2026 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | 0.47% | 1,071,372 |
| Mar 25, 2026 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | - | 861,046 |
| Mar 24, 2026 | 21.40 | 21.70 | 20.80 | 21.40 | 21.40 | -0.47% | 908,234 |
| Mar 16, 2026 | 20.90 | 21.60 | 20.70 | 21.50 | 21.50 | 3.37% | 1,213,614 |
| Mar 15, 2026 | 22.00 | 22.00 | 20.70 | 20.80 | 20.80 | -1.42% | 795,413 |
| Mar 12, 2026 | 20.70 | 21.20 | 20.40 | 21.10 | 21.10 | 1.93% | 975,885 |
| Mar 11, 2026 | 20.40 | 20.90 | 20.00 | 20.70 | 20.70 | 1.97% | 960,093 |
| Mar 10, 2026 | 20.30 | 20.40 | 19.70 | 20.30 | 20.30 | 3.57% | 778,800 |
| Mar 9, 2026 | 19.10 | 19.90 | 19.10 | 19.60 | 19.60 | 2.08% | 540,939 |
| Mar 8, 2026 | 20.40 | 20.50 | 18.90 | 19.20 | 19.20 | -6.34% | 865,445 |
| Mar 5, 2026 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | - | 760,192 |
| Mar 4, 2026 | 20.40 | 21.10 | 20.10 | 20.50 | 20.50 | 0.49% | 860,876 |
| 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 |