Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh
· Delayed Price · Currency is BDT 17.50
-0.40 (-2.23%)
At close: Dec 4, 2025
Argon Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.20 | 18.20 | 17.30 | 17.50 | 17.50 | -2.23% | 301,402 |
| Dec 3, 2025 | 18.30 | 18.50 | 17.70 | 17.90 | 17.90 | -0.56% | 814,653 |
| Dec 2, 2025 | 17.70 | 18.10 | 17.60 | 18.00 | 18.00 | 2.27% | 445,352 |
| Dec 1, 2025 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -3.30% | 316,919 |
| Nov 30, 2025 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | -1.09% | 545,141 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 636,492 |
| Nov 26, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | -1.06% | 990,462 |
| Nov 25, 2025 | 19.00 | 19.30 | 18.60 | 18.80 | 18.80 | - | 1,214,207 |
| Nov 24, 2025 | 18.80 | 19.50 | 18.20 | 18.80 | 18.80 | 0.53% | 2,673,393 |
| Nov 20, 2025 | 18.40 | 18.90 | 18.20 | 18.70 | 17.70 | 1.63% | 1,911,970 |
| Nov 19, 2025 | 18.00 | 18.50 | 17.60 | 18.40 | 17.42 | 3.95% | 587,276 |
| Nov 18, 2025 | 17.50 | 18.10 | 17.30 | 17.70 | 16.75 | 1.72% | 567,137 |
| Nov 17, 2025 | 17.00 | 17.70 | 16.80 | 17.40 | 16.47 | 2.96% | 368,509 |
| Nov 16, 2025 | 17.80 | 17.80 | 16.10 | 16.90 | 16.00 | 3.05% | 386,726 |
| Nov 13, 2025 | 17.00 | 17.20 | 16.10 | 16.40 | 15.52 | -2.96% | 230,379 |
| Nov 12, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.00 | -2.31% | 151,562 |
| Nov 11, 2025 | 17.20 | 17.50 | 17.20 | 17.30 | 16.37 | 0.58% | 241,974 |
| Nov 10, 2025 | 17.50 | 17.60 | 17.10 | 17.20 | 16.28 | -1.15% | 476,724 |
| Nov 9, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 16.47 | -1.14% | 344,393 |
| Nov 6, 2025 | 17.70 | 17.90 | 17.20 | 17.60 | 16.66 | -1.68% | 246,574 |
| Nov 5, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 16.94 | - | 444,354 |
| Nov 4, 2025 | 18.00 | 18.30 | 17.90 | 17.90 | 16.94 | -0.56% | 357,190 |
| Nov 3, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 17.04 | -1.64% | 542,526 |
| Nov 2, 2025 | 18.70 | 18.70 | 18.20 | 18.30 | 17.32 | -1.08% | 219,452 |
| Oct 30, 2025 | 18.40 | 18.70 | 18.40 | 18.50 | 17.51 | 0.54% | 447,347 |
| Oct 29, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 17.42 | 1.66% | 592,519 |
| Oct 28, 2025 | 18.20 | 18.40 | 18.00 | 18.10 | 17.13 | 0.56% | 265,541 |
| Oct 27, 2025 | 18.50 | 18.60 | 18.00 | 18.00 | 17.04 | -1.10% | 214,790 |
| Oct 26, 2025 | 18.70 | 18.80 | 18.20 | 18.20 | 17.23 | -1.62% | 343,877 |
| Oct 23, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 17.51 | 0.54% | 854,441 |
| Oct 22, 2025 | 18.50 | 18.60 | 18.10 | 18.40 | 17.42 | 0.55% | 414,477 |
| Oct 21, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 17.32 | -1.61% | 753,033 |
| Oct 20, 2025 | 18.40 | 18.80 | 18.00 | 18.60 | 17.61 | 2.76% | 463,251 |
| Oct 19, 2025 | 18.90 | 18.90 | 18.00 | 18.10 | 17.13 | -3.21% | 396,598 |
| Oct 16, 2025 | 19.30 | 19.50 | 18.50 | 18.70 | 17.70 | -2.09% | 1,232,874 |
| Oct 15, 2025 | 19.80 | 19.80 | 19.00 | 19.10 | 18.08 | -3.54% | 1,028,484 |
| Oct 14, 2025 | 19.80 | 20.40 | 19.60 | 19.80 | 18.74 | 1.02% | 2,721,534 |
| Oct 13, 2025 | 19.40 | 19.80 | 19.00 | 19.60 | 18.55 | 2.62% | 1,011,878 |
| Oct 12, 2025 | 19.40 | 19.50 | 18.90 | 19.10 | 18.08 | 0.53% | 848,717 |
| Oct 9, 2025 | 19.50 | 19.60 | 18.90 | 19.00 | 17.98 | -2.06% | 1,027,336 |
| Oct 8, 2025 | 19.70 | 19.80 | 19.10 | 19.40 | 18.36 | 1.04% | 952,255 |
| Oct 7, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 18.17 | -3.03% | 1,088,311 |
| Oct 6, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 18.74 | -2.46% | 1,580,241 |
| Oct 5, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 19.21 | -1.46% | 933,206 |
| Sep 30, 2025 | 21.00 | 21.40 | 20.50 | 20.60 | 19.50 | -1.44% | 2,282,645 |
| Sep 29, 2025 | 20.50 | 21.20 | 20.20 | 20.90 | 19.78 | 2.96% | 1,870,339 |
| Sep 28, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 19.21 | -2.40% | 1,776,758 |
| Sep 25, 2025 | 20.40 | 21.70 | 20.40 | 20.80 | 19.69 | 2.46% | 4,534,920 |
| Sep 24, 2025 | 19.90 | 20.70 | 19.50 | 20.30 | 19.21 | 3.57% | 2,456,886 |
| Sep 23, 2025 | 19.70 | 19.80 | 19.20 | 19.60 | 18.55 | - | 726,131 |