Genex Infosys PLC (DSE:GENEXIL)
Bangladesh · Delayed Price · Currency is BDT 35.30
-0.40 (-1.12%)
At close: Sep 24, 2026
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 35.30 | 36.30 | 35.10 | 35.30 | 35.30 | -1.12% | 504,419 |
| Sep 23, 2026 | 34.10 | 36.10 | 34.10 | 35.70 | 35.70 | 5.00% | 1,375,977 |
| Sep 22, 2026 | 35.00 | 35.40 | 33.70 | 34.00 | 34.00 | -2.02% | 791,604 |
| Sep 21, 2026 | 35.70 | 35.70 | 34.50 | 34.70 | 34.70 | -2.80% | 696,171 |
| Sep 20, 2026 | 35.30 | 35.80 | 35.10 | 35.70 | 35.70 | 2.00% | 567,063 |
| Sep 17, 2026 | 33.60 | 35.20 | 33.10 | 35.00 | 35.00 | 4.17% | 803,996 |
| Sep 16, 2026 | 34.00 | 34.40 | 33.20 | 33.60 | 33.60 | -0.59% | 642,644 |
| Sep 15, 2026 | 33.10 | 33.90 | 33.00 | 33.80 | 33.80 | 2.74% | 482,153 |
| Sep 14, 2026 | 32.90 | 34.90 | 32.60 | 32.90 | 32.90 | -4.64% | 733,306 |
| Sep 13, 2026 | 35.50 | 36.10 | 34.10 | 34.50 | 34.50 | -3.36% | 544,622 |
| Sep 10, 2026 | 35.70 | 36.70 | 35.60 | 35.70 | 35.70 | -0.56% | 534,676 |
| Sep 9, 2026 | 36.00 | 36.20 | 35.40 | 35.90 | 35.90 | -0.28% | 397,907 |
| Sep 8, 2026 | 36.00 | 36.90 | 35.80 | 36.00 | 36.00 | 1.41% | 1,281,743 |
| Sep 7, 2026 | 35.40 | 36.00 | 33.60 | 35.50 | 35.50 | 1.43% | 648,544 |
| Sep 6, 2026 | 36.80 | 36.80 | 34.80 | 35.00 | 35.00 | -3.85% | 609,219 |
| Sep 3, 2026 | 36.40 | 36.70 | 35.90 | 36.40 | 36.40 | 1.39% | 750,120 |
| Sep 2, 2026 | 35.90 | 36.20 | 35.60 | 35.90 | 35.90 | 0.84% | 646,643 |
| Sep 1, 2026 | 35.50 | 36.40 | 35.40 | 35.60 | 35.60 | 1.14% | 418,690 |
| Aug 31, 2026 | 35.60 | 36.00 | 35.00 | 35.20 | 35.20 | -1.12% | 388,890 |
| Aug 30, 2026 | 36.50 | 36.50 | 35.40 | 35.60 | 35.60 | -1.39% | 502,120 |
| Aug 27, 2026 | 36.60 | 36.90 | 36.00 | 36.10 | 36.10 | -0.82% | 367,025 |
| Aug 25, 2026 | 36.40 | 36.90 | 36.00 | 36.40 | 36.40 | 0.83% | 487,584 |
| Aug 24, 2026 | 36.10 | 37.80 | 35.90 | 36.10 | 36.10 | -3.99% | 705,586 |
| Aug 23, 2026 | 38.90 | 38.90 | 37.40 | 37.60 | 37.60 | -2.34% | 587,044 |
| Aug 20, 2026 | 38.40 | 39.00 | 38.30 | 38.50 | 38.50 | 0.79% | 900,564 |
| Aug 19, 2026 | 38.20 | 39.00 | 37.50 | 38.20 | 38.20 | 0.53% | 964,959 |
| Aug 18, 2026 | 38.60 | 39.80 | 37.70 | 38.00 | 38.00 | 1.33% | 1,600,530 |
| Aug 17, 2026 | 38.80 | 39.20 | 36.00 | 37.50 | 37.50 | -3.35% | 1,376,331 |
| Aug 16, 2026 | 40.00 | 40.30 | 38.60 | 38.80 | 38.80 | -2.51% | 1,040,446 |
| Aug 13, 2026 | 40.50 | 40.70 | 39.70 | 39.80 | 39.80 | -1.73% | 1,027,155 |
| Aug 12, 2026 | 40.20 | 41.50 | 40.20 | 40.50 | 40.50 | 1.76% | 2,185,812 |
| Aug 11, 2026 | 39.80 | 40.30 | 39.10 | 39.80 | 39.80 | 2.05% | 1,024,831 |
| Aug 10, 2026 | 39.00 | 39.30 | 38.70 | 39.00 | 39.00 | 0.52% | 608,841 |
| Aug 9, 2026 | 39.60 | 39.90 | 38.50 | 38.80 | 38.80 | -2.02% | 1,086,899 |
| Aug 6, 2026 | 41.00 | 41.00 | 39.40 | 39.60 | 39.60 | -2.46% | 1,392,671 |
| Aug 4, 2026 | 40.60 | 41.40 | 40.50 | 40.60 | 40.60 | -0.98% | 1,468,590 |
| Aug 3, 2026 | 40.10 | 41.40 | 40.00 | 41.00 | 41.00 | 2.50% | 1,830,681 |
| Aug 2, 2026 | 40.60 | 40.80 | 39.90 | 40.00 | 40.00 | -0.25% | 1,281,156 |
| Jul 30, 2026 | 40.10 | 40.40 | 39.30 | 40.10 | 40.10 | 1.78% | 916,474 |
| Jul 29, 2026 | 40.90 | 41.10 | 39.20 | 39.40 | 39.40 | -2.96% | 1,546,566 |
| Jul 28, 2026 | 40.60 | 40.80 | 39.50 | 40.60 | 40.60 | 3.05% | 1,692,316 |
| Jul 27, 2026 | 39.00 | 39.80 | 39.00 | 39.40 | 39.40 | 1.81% | 1,042,482 |
| Jul 26, 2026 | 41.00 | 41.00 | 38.20 | 38.70 | 38.70 | -3.97% | 2,005,572 |
| Jul 23, 2026 | 40.30 | 41.80 | 40.00 | 40.30 | 40.30 | -2.66% | 1,929,749 |
| Jul 22, 2026 | 41.40 | 43.20 | 41.20 | 41.40 | 41.40 | -3.27% | 3,110,947 |
| Jul 21, 2026 | 42.70 | 43.70 | 42.60 | 42.80 | 42.80 | 0.23% | 3,047,881 |
| Jul 20, 2026 | 42.70 | 43.00 | 41.20 | 42.70 | 42.70 | 4.15% | 4,282,517 |
| Jul 19, 2026 | 39.80 | 41.90 | 39.80 | 41.00 | 41.00 | 1.23% | 2,118,066 |
| Jul 16, 2026 | 40.50 | 41.30 | 40.30 | 40.50 | 40.50 | -0.49% | 1,794,166 |
| Jul 15, 2026 | 41.30 | 42.20 | 40.60 | 40.70 | 40.70 | -0.97% | 2,353,495 |