Genex Infosys PLC (DSE:GENEXIL)
Bangladesh · Delayed Price · Currency is BDT 26.60
-0.30 (-1.12%)
At close: Jan 1, 2026
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -1.47% | 986,169 |
| Dec 29, 2025 | 27.20 | 27.60 | 26.70 | 27.30 | 27.30 | 0.37% | 1,677,163 |
| Dec 28, 2025 | 26.90 | 27.70 | 26.90 | 27.20 | 27.20 | 1.87% | 1,998,854 |
| Dec 24, 2025 | 25.60 | 26.90 | 25.30 | 26.70 | 26.70 | 4.30% | 2,186,434 |
| Dec 23, 2025 | 26.30 | 26.30 | 25.40 | 25.60 | 25.60 | -1.54% | 758,040 |
| Dec 22, 2025 | 25.00 | 26.70 | 25.00 | 26.00 | 26.00 | 4.00% | 2,002,582 |
| Dec 18, 2025 | 24.90 | 25.20 | 24.60 | 25.00 | 24.90 | -0.40% | 680,469 |
| Dec 17, 2025 | 24.50 | 25.60 | 24.50 | 25.10 | 25.00 | 3.72% | 1,391,692 |
| Dec 15, 2025 | 24.40 | 24.80 | 24.00 | 24.20 | 24.10 | -0.82% | 407,248 |
| Dec 14, 2025 | 24.90 | 25.00 | 24.30 | 24.40 | 24.30 | -0.81% | 590,435 |
| Dec 11, 2025 | 24.90 | 24.90 | 24.30 | 24.60 | 24.50 | 0.82% | 499,995 |
| Dec 10, 2025 | 25.00 | 25.50 | 24.30 | 24.40 | 24.30 | -2.40% | 713,355 |
| Dec 9, 2025 | 24.20 | 25.30 | 24.10 | 25.00 | 24.90 | 4.17% | 1,442,983 |
| Dec 8, 2025 | 24.00 | 24.30 | 23.80 | 24.00 | 23.90 | 2.13% | 717,203 |
| Dec 7, 2025 | 24.50 | 24.50 | 23.30 | 23.50 | 23.41 | -4.08% | 1,358,706 |
| Dec 4, 2025 | 25.00 | 25.70 | 24.20 | 24.50 | 24.40 | -2.78% | 848,341 |
| Dec 3, 2025 | 26.90 | 26.90 | 24.60 | 25.20 | 25.10 | -5.62% | 923,322 |
| Dec 2, 2025 | 26.90 | 27.00 | 26.30 | 26.70 | 26.59 | 0.38% | 1,019,928 |
| Dec 1, 2025 | 25.20 | 27.00 | 24.50 | 26.60 | 26.49 | 7.69% | 2,382,895 |
| Nov 30, 2025 | 25.30 | 25.70 | 24.50 | 24.70 | 24.60 | -2.37% | 529,423 |
| Nov 27, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.20 | - | 417,260 |
| Nov 26, 2025 | 25.70 | 25.80 | 25.10 | 25.30 | 25.20 | -0.78% | 789,844 |
| Nov 25, 2025 | 25.40 | 26.40 | 25.30 | 25.50 | 25.40 | 0.39% | 1,298,645 |
| Nov 24, 2025 | 24.20 | 25.50 | 24.00 | 25.40 | 25.30 | 6.72% | 865,225 |
| Nov 23, 2025 | 23.60 | 23.90 | 23.00 | 23.80 | 23.70 | 0.85% | 302,785 |
| Nov 20, 2025 | 24.40 | 24.60 | 23.30 | 23.60 | 23.51 | -2.07% | 532,919 |
| Nov 19, 2025 | 24.20 | 24.20 | 23.60 | 24.10 | 24.00 | 1.69% | 481,914 |
| Nov 18, 2025 | 23.60 | 24.10 | 23.30 | 23.70 | 23.61 | 1.72% | 541,375 |
| Nov 17, 2025 | 22.60 | 23.60 | 22.60 | 23.30 | 23.21 | 3.56% | 556,056 |
| Nov 16, 2025 | 22.10 | 22.90 | 21.00 | 22.50 | 22.41 | 2.27% | 455,633 |
| Nov 13, 2025 | 23.10 | 23.10 | 21.80 | 22.00 | 21.91 | -4.76% | 863,818 |
| Nov 12, 2025 | 24.10 | 24.30 | 22.90 | 23.10 | 23.01 | -4.15% | 387,925 |
| Nov 11, 2025 | 23.60 | 24.40 | 23.60 | 24.10 | 24.00 | 2.12% | 380,250 |
| Nov 10, 2025 | 24.50 | 24.70 | 23.30 | 23.60 | 23.51 | -2.88% | 663,141 |
| Nov 9, 2025 | 26.50 | 26.50 | 23.80 | 24.30 | 24.20 | -6.18% | 445,422 |
| Nov 6, 2025 | 25.50 | 26.30 | 25.40 | 25.90 | 25.80 | 0.78% | 339,486 |
| Nov 5, 2025 | 27.00 | 27.00 | 25.60 | 25.70 | 25.60 | -3.75% | 641,595 |
| Nov 4, 2025 | 27.70 | 27.90 | 26.50 | 26.70 | 26.59 | -2.91% | 596,803 |
| Nov 3, 2025 | 27.30 | 28.40 | 27.20 | 27.50 | 27.39 | 0.36% | 1,555,846 |
| Nov 2, 2025 | 27.40 | 27.80 | 27.30 | 27.40 | 27.29 | - | 818,489 |
| Oct 30, 2025 | 27.90 | 28.20 | 27.30 | 27.40 | 27.29 | -1.79% | 824,441 |
| Oct 29, 2025 | 26.60 | 28.10 | 26.40 | 27.90 | 27.79 | 5.68% | 1,135,716 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.20 | 26.40 | 26.29 | -0.38% | 425,492 |
| Oct 27, 2025 | 26.10 | 26.80 | 26.00 | 26.50 | 26.39 | 1.53% | 532,672 |
| Oct 26, 2025 | 27.00 | 27.40 | 25.90 | 26.10 | 26.00 | -3.33% | 662,905 |
| Oct 23, 2025 | 27.20 | 27.60 | 26.80 | 27.00 | 26.89 | - | 627,974 |
| Oct 22, 2025 | 27.00 | 27.50 | 26.80 | 27.00 | 26.89 | -0.37% | 637,243 |
| Oct 21, 2025 | 26.80 | 28.70 | 26.80 | 27.10 | 26.99 | 1.12% | 1,762,927 |
| Oct 20, 2025 | 24.80 | 27.00 | 24.60 | 26.80 | 26.69 | 8.94% | 1,247,960 |
| Oct 19, 2025 | 26.00 | 26.40 | 24.40 | 24.60 | 24.50 | -5.38% | 747,955 |