Generation Next Fashions Limited (DSE:GENNEXT)
Bangladesh · Delayed Price · Currency is BDT 3.100
+0.100 (3.33%)
At close: May 24, 2026
Generation Next Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,151,834 |
| May 23, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 342,729 |
| May 21, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 189,684 |
| May 20, 2026 | 3.00 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 2,058,029 |
| May 19, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 496,077 |
| May 18, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 538,914 |
| May 17, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 431,327 |
| May 14, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 1,359,541 |
| May 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 716,972 |
| May 12, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 787,254 |
| May 11, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 493,768 |
| May 10, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 368,324 |
| May 7, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 629,214 |
| May 6, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 385,456 |
| May 5, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 571,705 |
| May 4, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 284,369 |
| May 3, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 519,740 |
| Apr 30, 2026 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 1,211,885 |
| Apr 29, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 677,427 |
| Apr 28, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 578,440 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 623,651 |
| Apr 26, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 676,464 |
| Apr 23, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 798,031 |
| Apr 22, 2026 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | 6.25% | 1,445,848 |
| Apr 21, 2026 | 3.10 | 3.40 | 3.10 | 3.20 | 3.20 | - | 1,002,475 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 818,386 |
| Apr 19, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,247,079 |
| Apr 16, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 1,522,210 |
| Apr 15, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 740,694 |
| Apr 13, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 418,529 |
| Apr 12, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 1,432,818 |
| Apr 9, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,004,304 |
| Apr 8, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 3,683,018 |
| Apr 7, 2026 | 3.50 | 3.70 | 3.30 | 3.60 | 3.60 | 5.88% | 2,204,782 |
| Apr 6, 2026 | 3.20 | 3.50 | 3.10 | 3.40 | 3.40 | 6.25% | 1,758,348 |
| Apr 5, 2026 | 3.40 | 3.50 | 3.10 | 3.20 | 3.20 | -5.88% | 2,641,309 |
| Apr 2, 2026 | 3.70 | 3.80 | 3.40 | 3.40 | 3.40 | -8.11% | 4,233,839 |
| Apr 1, 2026 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 5.71% | 2,145,411 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 4,803,488 |
| Mar 30, 2026 | 3.90 | 4.10 | 3.70 | 3.80 | 3.80 | - | 2,484,847 |
| Mar 29, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 2,484,561 |
| Mar 25, 2026 | 4.30 | 4.50 | 3.90 | 3.90 | 3.90 | -9.30% | 6,328,720 |
| Mar 24, 2026 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 6,777,854 |
| Mar 16, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 9,085,957 |
| Mar 15, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 5,048,497 |
| Mar 12, 2026 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | 5.88% | 3,958,460 |
| Mar 11, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | - | 3,321,835 |
| Mar 10, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | - | 3,132,521 |
| Mar 9, 2026 | 3.00 | 3.40 | 2.90 | 3.40 | 3.40 | 6.25% | 4,860,125 |
| Mar 8, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -8.57% | 2,285,528 |