Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh
· Delayed Price · Currency is BDT 21.30
-0.30 (-1.39%)
At close: Dec 3, 2025
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.40 | 21.50 | 20.80 | 21.00 | 21.00 | -1.41% | 289,556 |
| Dec 3, 2025 | 21.30 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 472,890 |
| Dec 2, 2025 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 347,588 |
| Dec 1, 2025 | 21.20 | 21.90 | 21.10 | 21.20 | 21.20 | -1.85% | 549,371 |
| Nov 30, 2025 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -2.26% | 440,474 |
| Nov 27, 2025 | 22.20 | 22.30 | 21.90 | 22.10 | 22.10 | 0.45% | 547,122 |
| Nov 26, 2025 | 22.10 | 22.40 | 21.60 | 22.00 | 22.00 | -1.35% | 618,696 |
| Nov 25, 2025 | 22.30 | 23.00 | 21.80 | 22.30 | 22.30 | 3.24% | 1,409,475 |
| Nov 24, 2025 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 4.35% | 891,469 |
| Nov 23, 2025 | 20.00 | 20.80 | 19.70 | 20.70 | 20.70 | 2.48% | 442,146 |
| Nov 20, 2025 | 20.70 | 21.20 | 20.10 | 20.20 | 20.20 | -0.98% | 726,343 |
| Nov 18, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.15 | 2.00% | 738,252 |
| Nov 17, 2025 | 19.50 | 20.40 | 19.00 | 20.00 | 19.75 | 2.56% | 638,996 |
| Nov 16, 2025 | 18.90 | 19.80 | 18.10 | 19.50 | 19.26 | 3.72% | 340,558 |
| Nov 13, 2025 | 19.90 | 19.90 | 18.40 | 18.80 | 18.57 | -4.57% | 655,571 |
| Nov 12, 2025 | 20.30 | 20.60 | 19.60 | 19.70 | 19.46 | -2.96% | 427,112 |
| Nov 11, 2025 | 19.70 | 20.60 | 19.50 | 20.30 | 20.05 | 6.28% | 754,421 |
| Nov 10, 2025 | 19.80 | 19.80 | 18.10 | 19.10 | 18.87 | -3.05% | 620,051 |
| Nov 9, 2025 | 21.40 | 21.60 | 19.30 | 19.70 | 19.46 | -7.94% | 651,230 |
| Nov 6, 2025 | 21.80 | 21.90 | 21.20 | 21.40 | 21.14 | -2.28% | 463,625 |
| Nov 5, 2025 | 22.40 | 22.70 | 21.80 | 21.90 | 21.63 | -2.23% | 305,034 |
| Nov 4, 2025 | 23.00 | 23.00 | 22.30 | 22.40 | 22.13 | -1.32% | 562,436 |
| Nov 3, 2025 | 23.60 | 23.60 | 22.60 | 22.70 | 22.42 | -1.73% | 448,179 |
| Nov 2, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 22.82 | -1.28% | 551,532 |
| Oct 30, 2025 | 23.50 | 23.70 | 23.10 | 23.40 | 23.11 | -0.43% | 621,730 |
| Oct 29, 2025 | 22.60 | 23.60 | 22.40 | 23.50 | 23.21 | 3.98% | 657,549 |
| Oct 28, 2025 | 23.40 | 23.40 | 22.40 | 22.60 | 22.32 | -5.83% | 2,106,002 |
| Oct 27, 2025 | 24.10 | 24.20 | 23.70 | 24.00 | 23.71 | 0.42% | 383,155 |
| Oct 26, 2025 | 24.20 | 24.50 | 23.90 | 23.90 | 23.61 | -1.65% | 413,328 |
| Oct 23, 2025 | 23.80 | 24.50 | 23.70 | 24.30 | 24.00 | 2.53% | 376,787 |
| Oct 22, 2025 | 23.70 | 24.00 | 23.40 | 23.70 | 23.41 | -1.25% | 332,996 |
| Oct 21, 2025 | 24.10 | 24.80 | 23.90 | 24.00 | 23.71 | -0.41% | 1,078,246 |
| Oct 20, 2025 | 23.20 | 24.50 | 23.10 | 24.10 | 23.80 | 3.88% | 558,929 |
| Oct 19, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 22.92 | -2.52% | 471,381 |
| Oct 16, 2025 | 24.00 | 24.20 | 23.20 | 23.80 | 23.51 | -0.42% | 752,529 |
| Oct 15, 2025 | 24.60 | 24.60 | 23.80 | 23.90 | 23.61 | -2.85% | 769,859 |
| Oct 14, 2025 | 25.20 | 25.20 | 24.40 | 24.60 | 24.30 | -1.60% | 577,354 |
| Oct 13, 2025 | 25.00 | 25.20 | 24.60 | 25.00 | 24.69 | 1.63% | 491,779 |
| Oct 12, 2025 | 25.30 | 25.30 | 24.50 | 24.60 | 24.30 | -2.38% | 630,882 |
| Oct 9, 2025 | 25.40 | 25.60 | 25.00 | 25.20 | 24.89 | - | 385,708 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.10 | 25.20 | 24.89 | -1.56% | 1,530,677 |
| Oct 7, 2025 | 26.00 | 26.30 | 25.50 | 25.60 | 25.29 | -1.54% | 878,837 |
| Oct 6, 2025 | 26.10 | 26.50 | 25.90 | 26.00 | 25.68 | -0.38% | 674,821 |
| Oct 5, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 25.78 | -0.76% | 588,929 |
| Sep 30, 2025 | 26.50 | 26.60 | 26.10 | 26.30 | 25.98 | - | 604,922 |
| Sep 29, 2025 | 26.40 | 26.50 | 26.00 | 26.30 | 25.98 | -0.38% | 732,510 |
| Sep 28, 2025 | 26.90 | 26.90 | 26.30 | 26.40 | 26.08 | -2.22% | 999,517 |
| Sep 25, 2025 | 27.50 | 27.80 | 26.90 | 27.00 | 26.67 | -1.46% | 1,224,674 |
| Sep 24, 2025 | 26.20 | 27.50 | 26.10 | 27.40 | 27.06 | 4.98% | 2,203,171 |
| Sep 23, 2025 | 26.00 | 26.20 | 25.60 | 26.10 | 25.78 | 1.16% | 979,134 |