Genex Infosys PLC (DSE:GENEXIL)
Bangladesh · Delayed Price · Currency is BDT 27.40
-0.50 (-1.79%)
At close: Sep 3, 2025
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.90 | 28.40 | 27.20 | 27.40 | 27.40 | -1.79% | 940,321 |
| Sep 2, 2025 | 26.00 | 28.00 | 25.90 | 27.90 | 27.90 | 8.56% | 2,564,187 |
| Sep 1, 2025 | 26.50 | 27.00 | 25.50 | 25.70 | 25.70 | -3.02% | 855,922 |
| Aug 31, 2025 | 25.20 | 26.90 | 25.20 | 26.50 | 26.50 | 5.58% | 1,582,944 |
| Aug 28, 2025 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 2.03% | 501,990 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.60 | 24.60 | 24.60 | -0.81% | 346,288 |
| Aug 26, 2025 | 24.10 | 25.40 | 24.10 | 24.80 | 24.80 | 2.90% | 1,037,353 |
| Aug 25, 2025 | 24.20 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 312,294 |
| Aug 24, 2025 | 23.80 | 24.10 | 23.40 | 24.00 | 24.00 | 0.42% | 407,195 |
| Aug 21, 2025 | 24.40 | 24.50 | 23.50 | 23.90 | 23.90 | -1.24% | 173,078 |
| Aug 20, 2025 | 23.80 | 24.70 | 23.80 | 24.20 | 24.20 | 0.83% | 534,481 |
| Aug 19, 2025 | 23.30 | 24.70 | 23.30 | 24.00 | 24.00 | 1.69% | 670,812 |
| Aug 18, 2025 | 23.70 | 23.80 | 23.40 | 23.60 | 23.60 | 0.85% | 242,728 |
| Aug 17, 2025 | 23.50 | 23.80 | 23.10 | 23.40 | 23.40 | 1.30% | 204,440 |
| Aug 14, 2025 | 23.00 | 23.30 | 22.80 | 23.10 | 23.10 | 0.87% | 153,011 |
| Aug 13, 2025 | 23.30 | 23.30 | 22.60 | 22.90 | 22.90 | -1.29% | 218,832 |
| Aug 12, 2025 | 23.60 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 190,054 |
| Aug 11, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 203,398 |
| Aug 10, 2025 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | -0.85% | 219,199 |
| Aug 7, 2025 | 23.80 | 24.20 | 23.40 | 23.50 | 23.50 | -0.84% | 242,426 |
| Aug 6, 2025 | 24.00 | 24.40 | 23.70 | 23.70 | 23.70 | -1.25% | 295,174 |
| Aug 4, 2025 | 24.70 | 24.70 | 23.90 | 24.00 | 24.00 | -2.04% | 221,279 |
| Aug 3, 2025 | 23.50 | 24.70 | 23.50 | 24.50 | 24.50 | 3.38% | 318,029 |
| 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 |