eGeneration PLC. (DSE:EGEN)
Bangladesh · Delayed Price · Currency is BDT 19.70
+0.20 (1.03%)
At close: Nov 3, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | 1.03% | 506,494 |
| Nov 2, 2026 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 0.52% | 391,432 |
| Nov 1, 2026 | 19.30 | 19.50 | 19.10 | 19.40 | 19.40 | 0.52% | 295,226 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.00 | 19.30 | 19.30 | -2.03% | 572,008 |
| Oct 28, 2026 | 19.20 | 19.90 | 19.20 | 19.70 | 19.70 | 2.07% | 429,447 |
| Oct 27, 2026 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -0.52% | 156,760 |
| Oct 26, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 245,869 |
| Oct 25, 2026 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | -2.49% | 319,874 |
| Oct 19, 2026 | 20.10 | 20.20 | 19.80 | 20.10 | 20.10 | -0.50% | 167,632 |
| Oct 17, 2026 | 20.40 | 20.60 | 20.10 | 20.20 | 20.20 | -0.49% | 243,154 |
| Oct 15, 2026 | 20.30 | 20.50 | 19.60 | 20.30 | 20.30 | 3.57% | 449,759 |
| Oct 14, 2026 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | 1.03% | 156,966 |
| Oct 13, 2026 | 20.10 | 20.10 | 19.20 | 19.40 | 19.40 | -1.52% | 372,541 |
| Oct 12, 2026 | 19.70 | 20.60 | 19.60 | 19.70 | 19.70 | -4.37% | 654,106 |
| Oct 11, 2026 | 21.10 | 21.50 | 20.60 | 20.60 | 20.60 | -2.83% | 315,576 |
| Oct 8, 2026 | 21.40 | 21.80 | 21.10 | 21.20 | 21.20 | -0.93% | 285,502 |
| Oct 7, 2026 | 21.40 | 21.90 | 21.20 | 21.40 | 21.40 | -0.47% | 311,024 |
| Oct 6, 2026 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | - | 143,992 |
| Oct 5, 2026 | 22.20 | 22.30 | 21.40 | 21.50 | 21.50 | -3.15% | 240,263 |
| Oct 4, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | 120,141 |
| Oct 1, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 205,212 |
| Sep 30, 2026 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 1.33% | 240,117 |
| Sep 29, 2026 | 22.50 | 22.70 | 22.30 | 22.50 | 22.50 | - | 169,442 |
| Sep 28, 2026 | 22.80 | 22.90 | 22.30 | 22.50 | 22.50 | -0.88% | 151,674 |
| Sep 27, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.73% | 185,203 |
| Sep 24, 2026 | 23.70 | 23.80 | 23.00 | 23.10 | 23.10 | -1.70% | 443,054 |
| Sep 23, 2026 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 3.07% | 440,102 |
| Sep 22, 2026 | 23.00 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 421,594 |
| Sep 21, 2026 | 23.20 | 23.60 | 22.90 | 23.00 | 23.00 | -1.29% | 325,051 |
| Sep 20, 2026 | 24.20 | 24.20 | 22.80 | 23.30 | 23.30 | 2.19% | 372,285 |
| Sep 17, 2026 | 22.80 | 23.00 | 22.10 | 22.80 | 22.80 | 1.33% | 388,113 |
| Sep 16, 2026 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | 0.90% | 335,332 |
| Sep 15, 2026 | 21.80 | 22.60 | 21.40 | 22.30 | 22.30 | 5.19% | 160,315 |
| Sep 14, 2026 | 22.10 | 22.50 | 21.10 | 21.20 | 21.20 | -4.07% | 406,095 |
| Sep 13, 2026 | 23.70 | 23.70 | 21.90 | 22.10 | 22.10 | -5.15% | 509,616 |
| Sep 10, 2026 | 23.30 | 23.90 | 23.20 | 23.30 | 23.30 | -0.85% | 202,435 |
| Sep 9, 2026 | 23.50 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 368,364 |
| Sep 8, 2026 | 24.50 | 24.70 | 23.80 | 24.00 | 24.00 | -0.41% | 306,582 |
| Sep 7, 2026 | 24.10 | 24.40 | 22.90 | 24.10 | 24.10 | 0.84% | 474,608 |
| Sep 6, 2026 | 25.10 | 25.10 | 23.80 | 23.90 | 23.90 | -4.02% | 433,487 |
| 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 |