Genex Infosys PLC (DSE:GENEXIL)
Bangladesh · Delayed Price · Currency is BDT 25.70
-1.90 (-6.88%)
At close: Mar 3, 2026
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.60 | 26.30 | 25.20 | 25.60 | 25.60 | -0.39% | 911,605 |
| Mar 3, 2026 | 25.70 | 28.00 | 25.00 | 25.70 | 25.70 | -6.88% | 1,431,421 |
| Mar 2, 2026 | 27.50 | 28.10 | 27.40 | 27.60 | 27.60 | 1.47% | 984,504 |
| Mar 1, 2026 | 27.90 | 27.90 | 26.60 | 27.20 | 27.20 | -3.89% | 1,370,472 |
| Feb 26, 2026 | 28.20 | 28.50 | 27.80 | 28.30 | 28.30 | 1.80% | 1,194,180 |
| Feb 25, 2026 | 28.20 | 28.30 | 27.50 | 27.80 | 27.80 | -1.07% | 1,316,651 |
| Feb 24, 2026 | 28.10 | 28.80 | 27.80 | 28.10 | 28.10 | 0.72% | 2,230,814 |
| Feb 23, 2026 | 27.90 | 28.00 | 27.00 | 27.90 | 27.90 | 2.95% | 1,552,365 |
| Feb 22, 2026 | 28.00 | 28.10 | 27.00 | 27.10 | 27.10 | -2.52% | 1,541,957 |
| Feb 19, 2026 | 28.10 | 28.50 | 27.70 | 27.80 | 27.80 | -1.77% | 549,801 |
| Feb 18, 2026 | 28.70 | 29.20 | 28.20 | 28.30 | 28.30 | -0.35% | 1,693,605 |
| Feb 17, 2026 | 27.60 | 29.40 | 27.40 | 28.40 | 28.40 | 2.90% | 3,307,802 |
| Feb 16, 2026 | 28.20 | 28.40 | 27.40 | 27.60 | 27.60 | -1.43% | 1,398,990 |
| Feb 15, 2026 | 29.30 | 29.30 | 27.30 | 28.00 | 28.00 | 3.70% | 1,592,857 |
| Feb 10, 2026 | 27.00 | 27.50 | 26.60 | 27.00 | 27.00 | 1.89% | 1,378,987 |
| Feb 9, 2026 | 26.00 | 26.70 | 26.00 | 26.50 | 26.50 | 1.15% | 683,624 |
| Feb 8, 2026 | 26.40 | 26.60 | 26.00 | 26.20 | 26.20 | -0.38% | 596,210 |
| Feb 5, 2026 | 26.80 | 26.80 | 26.20 | 26.30 | 26.30 | -1.50% | 613,624 |
| Feb 3, 2026 | 26.70 | 27.50 | 26.50 | 26.70 | 26.70 | -1.84% | 827,231 |
| Feb 2, 2026 | 26.70 | 27.40 | 26.60 | 27.20 | 27.20 | 2.26% | 1,392,337 |
| Feb 1, 2026 | 26.50 | 26.70 | 26.40 | 26.60 | 26.60 | 2.31% | 671,269 |
| Jan 29, 2026 | 26.10 | 26.40 | 25.90 | 26.00 | 26.00 | -0.38% | 476,989 |
| Jan 28, 2026 | 26.10 | 27.20 | 25.90 | 26.10 | 26.10 | -3.33% | 866,225 |
| Jan 27, 2026 | 27.00 | 27.20 | 26.20 | 27.00 | 27.00 | 3.85% | 1,373,371 |
| Jan 26, 2026 | 26.00 | 26.30 | 25.60 | 26.00 | 26.00 | 1.17% | 430,627 |
| Jan 25, 2026 | 26.50 | 26.50 | 25.60 | 25.70 | 25.70 | -2.28% | 547,653 |
| Jan 22, 2026 | 26.70 | 26.90 | 26.10 | 26.30 | 26.30 | -1.50% | 965,262 |
| Jan 21, 2026 | 27.20 | 27.40 | 26.60 | 26.70 | 26.70 | -0.74% | 972,312 |
| Jan 20, 2026 | 26.20 | 27.20 | 25.90 | 26.90 | 26.90 | 3.46% | 1,864,390 |
| Jan 19, 2026 | 26.50 | 26.50 | 25.80 | 26.00 | 26.00 | -1.14% | 722,018 |
| Jan 18, 2026 | 25.40 | 26.40 | 25.20 | 26.30 | 26.30 | 4.37% | 873,649 |
| Jan 15, 2026 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | - | 433,729 |
| Jan 14, 2026 | 25.30 | 25.50 | 25.10 | 25.20 | 25.20 | - | 366,203 |
| Jan 13, 2026 | 25.30 | 25.70 | 25.00 | 25.20 | 25.20 | -0.40% | 475,624 |
| Jan 12, 2026 | 25.40 | 25.60 | 25.10 | 25.30 | 25.30 | -0.39% | 458,202 |
| Jan 11, 2026 | 26.20 | 26.30 | 25.10 | 25.40 | 25.40 | -3.05% | 573,816 |
| Jan 8, 2026 | 26.20 | 26.30 | 26.10 | 26.20 | 26.20 | - | 458,629 |
| Jan 7, 2026 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -1.13% | 831,625 |
| Jan 6, 2026 | 26.90 | 26.90 | 26.00 | 26.50 | 26.50 | 1.15% | 1,145,683 |
| Jan 5, 2026 | 26.20 | 26.60 | 26.10 | 26.20 | 26.20 | 0.38% | 793,321 |
| Jan 4, 2026 | 26.70 | 26.70 | 25.90 | 26.10 | 26.10 | -1.88% | 1,064,129 |
| Jan 1, 2026 | 26.90 | 27.20 | 26.50 | 26.60 | 26.60 | -1.12% | 1,191,346 |
| 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 |