Genex Infosys PLC (DSE:GENEXIL)
Bangladesh · Delayed Price · Currency is BDT 23.70
-0.40 (-1.66%)
At close: Jul 31, 2025
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.30 | 24.40 | 23.50 | 23.70 | 23.70 | -1.66% | 504,651 |
| Jul 30, 2025 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 148,898 |
| Jul 29, 2025 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -0.82% | 134,298 |
| Jul 28, 2025 | 24.60 | 25.20 | 24.40 | 24.40 | 24.40 | -1.21% | 229,861 |
| Jul 27, 2025 | 25.00 | 25.10 | 24.60 | 24.70 | 24.70 | -1.20% | 235,804 |
| Jul 24, 2025 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -0.79% | 327,360 |
| Jul 23, 2025 | 24.80 | 25.50 | 24.80 | 25.20 | 25.20 | 1.20% | 437,727 |
| Jul 22, 2025 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | -0.40% | 336,271 |
| Jul 21, 2025 | 25.20 | 25.70 | 24.70 | 25.00 | 25.00 | - | 725,397 |
| Jul 20, 2025 | 24.90 | 25.20 | 24.70 | 25.00 | 25.00 | 0.40% | 334,000 |
| Jul 17, 2025 | 25.40 | 25.60 | 24.50 | 24.90 | 24.90 | -1.58% | 521,473 |
| Jul 16, 2025 | 25.20 | 25.60 | 25.10 | 25.30 | 25.30 | 1.20% | 487,860 |
| Jul 15, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 0.81% | 553,135 |
| Jul 14, 2025 | 25.40 | 25.40 | 24.70 | 24.80 | 24.80 | -2.36% | 621,756 |
| Jul 13, 2025 | 24.60 | 25.90 | 24.60 | 25.40 | 25.40 | 4.10% | 1,351,094 |
| Jul 10, 2025 | 23.50 | 25.10 | 23.30 | 24.40 | 24.40 | 5.17% | 1,374,344 |
| Jul 9, 2025 | 23.10 | 23.50 | 23.10 | 23.20 | 23.20 | 1.75% | 634,082 |
| Jul 8, 2025 | 23.00 | 23.10 | 22.70 | 22.80 | 22.80 | -0.87% | 464,705 |
| Jul 7, 2025 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | 0.44% | 358,072 |
| Jul 3, 2025 | 22.50 | 23.30 | 22.50 | 22.90 | 22.90 | 2.23% | 581,189 |
| Jul 2, 2025 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 1.36% | 309,045 |
| Jun 30, 2025 | 22.00 | 22.30 | 21.90 | 22.10 | 22.10 | - | 226,792 |
| Jun 29, 2025 | 22.60 | 22.80 | 22.00 | 22.10 | 22.10 | -1.78% | 250,625 |
| Jun 26, 2025 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | 1.35% | 199,365 |
| Jun 25, 2025 | 22.10 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 169,963 |
| Jun 24, 2025 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -0.46% | 160,663 |
| Jun 23, 2025 | 21.40 | 22.00 | 21.30 | 21.90 | 21.90 | 2.82% | 111,502 |
| Jun 22, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | -2.74% | 190,161 |
| Jun 19, 2025 | 22.70 | 22.70 | 21.70 | 21.90 | 21.90 | -2.23% | 269,516 |
| Jun 18, 2025 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | -0.44% | 221,373 |
| Jun 17, 2025 | 23.00 | 23.30 | 22.40 | 22.50 | 22.50 | -2.60% | 309,835 |
| Jun 16, 2025 | 22.10 | 23.60 | 22.10 | 23.10 | 23.10 | 3.59% | 648,942 |
| Jun 15, 2025 | 21.30 | 22.40 | 19.70 | 22.30 | 22.30 | 2.76% | 397,166 |
| Jun 4, 2025 | 21.10 | 21.90 | 21.00 | 21.70 | 21.70 | 2.84% | 178,725 |
| Jun 3, 2025 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 135,680 |
| Jun 2, 2025 | 21.40 | 21.70 | 21.30 | 21.30 | 21.30 | -0.47% | 129,982 |
| Jun 1, 2025 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | 0.94% | 195,332 |
| May 29, 2025 | 20.40 | 21.50 | 20.40 | 21.20 | 21.20 | 4.43% | 387,752 |
| May 28, 2025 | 21.00 | 21.30 | 20.10 | 20.30 | 20.30 | -1.93% | 260,599 |
| May 27, 2025 | 20.80 | 21.30 | 20.60 | 20.70 | 20.70 | -0.96% | 182,841 |
| May 26, 2025 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | - | 139,920 |
| May 25, 2025 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | - | 158,076 |
| May 24, 2025 | 21.50 | 21.80 | 20.80 | 20.90 | 20.90 | -2.79% | 158,990 |
| May 22, 2025 | 21.00 | 22.30 | 21.00 | 21.50 | 21.50 | 2.87% | 484,998 |
| May 21, 2025 | 20.90 | 21.20 | 20.70 | 20.90 | 20.90 | - | 138,605 |
| May 20, 2025 | 20.80 | 21.20 | 20.40 | 20.90 | 20.90 | 2.45% | 177,180 |
| May 19, 2025 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | 0.49% | 144,495 |
| May 18, 2025 | 20.70 | 21.00 | 20.20 | 20.30 | 20.30 | - | 104,472 |
| May 15, 2025 | 20.80 | 21.00 | 20.10 | 20.30 | 20.30 | -0.98% | 278,394 |
| May 14, 2025 | 20.30 | 21.00 | 20.30 | 20.50 | 20.50 | - | 94,889 |