eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 26.00
-0.80 (-2.99%)
At close: Jun 15, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 25.90 | 26.20 | 25.50 | 25.90 | 25.90 | -0.38% | 1,304,294 |
| Jun 15, 2026 | 26.00 | 27.00 | 25.90 | 26.00 | 26.00 | -2.99% | 2,249,778 |
| Jun 14, 2026 | 26.10 | 27.30 | 26.00 | 26.80 | 26.80 | 3.88% | 3,475,514 |
| Jun 11, 2026 | 25.80 | 26.10 | 25.30 | 25.80 | 25.80 | 1.57% | 1,651,451 |
| Jun 10, 2026 | 25.40 | 26.00 | 25.30 | 25.40 | 25.40 | -0.39% | 1,474,378 |
| Jun 9, 2026 | 25.70 | 25.90 | 25.30 | 25.50 | 25.50 | 0.79% | 1,638,068 |
| Jun 8, 2026 | 25.80 | 26.10 | 24.90 | 25.30 | 25.30 | -1.94% | 1,855,022 |
| Jun 7, 2026 | 26.90 | 26.90 | 25.60 | 25.80 | 25.80 | -3.01% | 3,145,344 |
| Jun 4, 2026 | 26.70 | 26.90 | 26.10 | 26.60 | 26.60 | 0.76% | 2,593,399 |
| Jun 3, 2026 | 26.00 | 27.10 | 26.00 | 26.40 | 26.40 | 2.33% | 4,002,209 |
| Jun 2, 2026 | 26.20 | 26.50 | 25.70 | 25.80 | 25.80 | -1.15% | 2,893,175 |
| Jun 1, 2026 | 25.80 | 26.70 | 25.50 | 26.10 | 26.10 | 2.76% | 3,324,720 |
| May 24, 2026 | 24.80 | 25.70 | 24.40 | 25.40 | 25.40 | 2.42% | 3,325,300 |
| May 23, 2026 | 24.90 | 25.30 | 24.60 | 24.80 | 24.80 | -0.40% | 2,287,983 |
| May 21, 2026 | 24.90 | 25.70 | 24.10 | 24.90 | 24.90 | 4.18% | 5,312,809 |
| May 20, 2026 | 23.20 | 24.30 | 23.10 | 23.90 | 23.90 | 3.91% | 2,212,361 |
| May 19, 2026 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | 0.44% | 759,845 |
| May 18, 2026 | 22.90 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 1,114,477 |
| May 17, 2026 | 23.80 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 1,181,144 |
| May 14, 2026 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 1,455,159 |
| May 13, 2026 | 23.70 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 1,544,420 |
| May 12, 2026 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 1,198,464 |
| May 11, 2026 | 23.10 | 23.40 | 22.80 | 23.10 | 23.10 | - | 1,425,072 |
| May 10, 2026 | 23.30 | 23.30 | 22.90 | 23.10 | 23.10 | 0.43% | 1,069,782 |
| May 7, 2026 | 23.20 | 23.40 | 22.90 | 23.00 | 23.00 | - | 862,763 |
| 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 |