eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 24.90
+0.30 (1.22%)
At close: Sep 3, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | 1.22% | 447,463 |
| Sep 2, 2026 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 0.82% | 282,543 |
| Sep 1, 2026 | 24.10 | 24.80 | 24.10 | 24.40 | 24.40 | 1.67% | 368,937 |
| Aug 31, 2026 | 24.00 | 24.70 | 24.00 | 24.00 | 24.00 | -1.23% | 288,372 |
| Aug 30, 2026 | 25.00 | 25.00 | 24.20 | 24.30 | 24.30 | -2.02% | 447,710 |
| Aug 27, 2026 | 24.80 | 25.20 | 24.60 | 24.80 | 24.80 | - | 243,563 |
| Aug 25, 2026 | 25.10 | 25.20 | 24.60 | 24.80 | 24.80 | -0.40% | 306,211 |
| Aug 24, 2026 | 26.00 | 26.00 | 24.80 | 24.90 | 24.90 | -3.11% | 535,119 |
| Aug 23, 2026 | 26.60 | 26.60 | 25.50 | 25.70 | 25.70 | -2.28% | 682,430 |
| Aug 20, 2026 | 26.60 | 26.60 | 26.20 | 26.30 | 26.30 | - | 355,802 |
| Aug 19, 2026 | 26.30 | 26.70 | 26.20 | 26.30 | 26.30 | -0.38% | 717,211 |
| Aug 18, 2026 | 26.40 | 27.00 | 26.20 | 26.40 | 26.40 | -0.75% | 775,588 |
| Aug 17, 2026 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | -0.37% | 1,200,641 |
| Aug 16, 2026 | 27.10 | 27.30 | 26.60 | 26.70 | 26.70 | -1.11% | 696,912 |
| Aug 13, 2026 | 27.00 | 27.20 | 26.90 | 27.00 | 27.00 | - | 592,294 |
| Aug 12, 2026 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | 0.37% | 876,607 |
| Aug 11, 2026 | 26.90 | 27.20 | 26.80 | 26.90 | 26.90 | 0.37% | 630,072 |
| Aug 10, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 0.37% | 747,734 |
| Aug 9, 2026 | 27.30 | 27.30 | 26.60 | 26.70 | 26.70 | -1.84% | 815,041 |
| Aug 6, 2026 | 27.40 | 27.60 | 27.10 | 27.20 | 27.20 | -0.37% | 1,580,380 |
| Aug 4, 2026 | 27.80 | 27.90 | 27.20 | 27.30 | 27.30 | -1.09% | 1,247,455 |
| Aug 3, 2026 | 27.60 | 27.80 | 26.90 | 27.60 | 27.60 | 3.37% | 2,828,845 |
| Aug 2, 2026 | 26.70 | 26.90 | 26.50 | 26.70 | 26.70 | 0.75% | 801,679 |
| Jul 30, 2026 | 26.50 | 26.70 | 26.20 | 26.50 | 26.50 | 0.76% | 788,452 |
| Jul 29, 2026 | 27.00 | 27.00 | 26.20 | 26.30 | 26.30 | -1.50% | 926,130 |
| Jul 28, 2026 | 26.50 | 26.90 | 26.30 | 26.70 | 26.70 | 1.91% | 922,403 |
| Jul 27, 2026 | 26.20 | 26.60 | 26.00 | 26.20 | 26.20 | 0.38% | 631,519 |
| Jul 26, 2026 | 26.40 | 26.60 | 25.90 | 26.10 | 26.10 | -1.14% | 692,422 |
| Jul 23, 2026 | 26.40 | 27.30 | 26.30 | 26.40 | 26.40 | -2.94% | 1,595,262 |
| Jul 22, 2026 | 27.20 | 27.80 | 27.10 | 27.20 | 27.20 | -1.45% | 1,439,712 |
| Jul 21, 2026 | 27.70 | 27.70 | 27.30 | 27.60 | 27.60 | 1.47% | 849,429 |
| Jul 20, 2026 | 27.50 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | 1,026,348 |
| Jul 19, 2026 | 27.50 | 28.20 | 27.20 | 27.40 | 27.40 | -0.36% | 1,507,216 |
| Jul 16, 2026 | 27.40 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 1,211,599 |
| Jul 15, 2026 | 27.60 | 27.90 | 27.20 | 27.30 | 27.30 | -0.73% | 1,340,780 |
| Jul 14, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | 0.36% | 1,420,758 |
| Jul 13, 2026 | 27.40 | 28.20 | 27.30 | 27.40 | 27.40 | -1.79% | 1,906,773 |
| Jul 12, 2026 | 28.20 | 28.70 | 27.80 | 27.90 | 27.90 | -0.71% | 2,647,367 |
| Jul 9, 2026 | 27.90 | 28.50 | 27.70 | 28.10 | 28.10 | 1.81% | 4,505,490 |
| Jul 8, 2026 | 26.90 | 27.80 | 26.60 | 27.60 | 27.60 | 3.37% | 2,787,909 |
| Jul 7, 2026 | 27.20 | 27.30 | 26.60 | 26.70 | 26.70 | -1.84% | 1,788,056 |
| Jul 6, 2026 | 27.20 | 27.90 | 27.00 | 27.20 | 27.20 | -0.37% | 3,282,714 |
| Jul 5, 2026 | 26.70 | 27.40 | 26.50 | 27.30 | 27.30 | 3.02% | 3,052,809 |
| Jul 2, 2026 | 26.70 | 26.70 | 26.30 | 26.50 | 26.50 | 0.38% | 1,391,148 |
| Jun 30, 2026 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -0.38% | 1,834,025 |
| Jun 29, 2026 | 26.40 | 26.60 | 26.10 | 26.50 | 26.50 | 1.15% | 1,474,095 |
| Jun 28, 2026 | 25.90 | 26.70 | 25.40 | 26.20 | 26.20 | -0.38% | 1,450,724 |
| Jun 25, 2026 | 26.30 | 26.50 | 26.10 | 26.30 | 26.30 | 0.38% | 1,020,594 |
| Jun 24, 2026 | 26.20 | 26.60 | 25.60 | 26.20 | 26.20 | 1.55% | 1,404,479 |
| Jun 23, 2026 | 25.80 | 26.00 | 25.30 | 25.80 | 25.80 | 0.78% | 1,176,182 |