Skip to main content
logo
eGeneration PLC. (DSE:EGEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
26.40
-0.80 (-2.94%)
At close: Jul 23, 2026

eGeneration PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202626.4027.3026.3026.4026.40-2.94%1,595,262
Jul 22, 202627.2027.8027.1027.2027.20-1.45%1,439,712
Jul 21, 202627.7027.7027.3027.6027.601.47%849,429
Jul 20, 202627.5027.6027.0027.2027.20-0.73%1,026,348
Jul 19, 202627.5028.2027.2027.4027.40-0.36%1,507,216
Jul 16, 202627.4027.8027.0027.5027.500.73%1,211,599
Jul 15, 202627.6027.9027.2027.3027.30-0.73%1,340,780
Jul 14, 202627.5028.0027.4027.5027.500.36%1,420,758
Jul 13, 202627.4028.2027.3027.4027.40-1.79%1,906,773
Jul 12, 202628.2028.7027.8027.9027.90-0.71%2,647,367
Jul 9, 202627.9028.5027.7028.1028.101.81%4,505,490
Jul 8, 202626.9027.8026.6027.6027.603.37%2,787,909
Jul 7, 202627.2027.3026.6026.7026.70-1.84%1,788,056
Jul 6, 202627.2027.9027.0027.2027.20-0.37%3,282,714
Jul 5, 202626.7027.4026.5027.3027.303.02%3,052,809
Jul 2, 202626.7026.7026.3026.5026.500.38%1,391,148
Jun 30, 202626.8026.8026.3026.4026.40-0.38%1,834,025
Jun 29, 202626.4026.6026.1026.5026.501.15%1,474,095
Jun 28, 202625.9026.7025.4026.2026.20-0.38%1,450,724
Jun 25, 202626.3026.5026.1026.3026.300.38%1,020,594
Jun 24, 202626.2026.6025.6026.2026.201.55%1,404,479
Jun 23, 202625.8026.0025.3025.8025.800.78%1,176,182
Jun 22, 202625.6026.3025.5025.6025.60-2.66%1,283,821
Jun 21, 202626.9027.0026.2026.3026.30-1.50%1,850,232
Jun 18, 202626.7027.4026.4026.7026.70-0.74%2,188,991
Jun 17, 202626.9027.2025.8026.9026.903.86%3,045,917
Jun 16, 202625.9026.2025.5025.9025.90-0.38%1,304,294
Jun 15, 202626.0027.0025.9026.0026.00-2.99%2,249,778
Jun 14, 202626.1027.3026.0026.8026.803.88%3,475,514
Jun 11, 202625.8026.1025.3025.8025.801.57%1,651,451
Jun 10, 202625.4026.0025.3025.4025.40-0.39%1,474,378
Jun 9, 202625.7025.9025.3025.5025.500.79%1,638,068
Jun 8, 202625.8026.1024.9025.3025.30-1.94%1,855,022
Jun 7, 202626.9026.9025.6025.8025.80-3.01%3,145,344
Jun 4, 202626.7026.9026.1026.6026.600.76%2,593,399
Jun 3, 202626.0027.1026.0026.4026.402.33%4,002,209
Jun 2, 202626.2026.5025.7025.8025.80-1.15%2,893,175
Jun 1, 202625.8026.7025.5026.1026.102.76%3,324,720
May 24, 202624.8025.7024.4025.4025.402.42%3,325,300
May 23, 202624.9025.3024.6024.8024.80-0.40%2,287,983
May 21, 202624.9025.7024.1024.9024.904.18%5,312,809
May 20, 202623.2024.3023.1023.9023.903.91%2,212,361
May 19, 202623.0023.2022.8023.0023.000.44%759,845
May 18, 202622.9023.4022.9022.9022.90-1.29%1,114,477
May 17, 202623.8023.8023.1023.2023.20-1.69%1,181,144
May 14, 202623.7023.9023.5023.6023.60-0.42%1,455,159
May 13, 202623.7023.8023.4023.7023.701.28%1,544,420
May 12, 202623.4023.5023.1023.4023.401.30%1,198,464
May 11, 202623.1023.4022.8023.1023.10-1,425,072
May 10, 202623.3023.3022.9023.1023.100.43%1,069,782