Skip to main content
Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
19.40
-0.90 (-4.43%)
At close: Mar 8, 2026

Agni Systems PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.6020.0019.0019.9019.902.58%290,174
Mar 8, 202620.2020.3019.1019.4019.40-4.43%483,072
Mar 5, 202620.4020.7020.1020.3020.30-0.49%307,269
Mar 4, 202620.8021.0020.0020.4020.40-1.45%729,017
Mar 3, 202621.8021.8020.5020.7020.70-5.05%824,134
Mar 2, 202621.7022.0021.7021.8021.800.46%789,820
Mar 1, 202622.2022.2020.5021.7021.70-3.12%959,714
Feb 26, 202622.4022.5022.1022.4022.401.36%1,119,617
Feb 25, 202622.0022.2021.7022.1022.100.91%509,281
Feb 24, 202622.0022.6021.8021.9021.90-1,445,576
Feb 23, 202621.3022.0021.3021.9021.903.30%567,424
Feb 22, 202621.5021.7021.0021.2021.20-1.40%445,491
Feb 19, 202621.5022.0021.4021.5021.50-1.38%266,225
Feb 18, 202621.8022.5021.8021.8021.800.93%1,423,556
Feb 17, 202622.0022.1021.5021.6021.60-0.92%971,949
Feb 16, 202622.0022.3021.6021.8021.80-0.91%848,227
Feb 15, 202621.7022.2021.5022.0022.003.29%1,018,377
Feb 10, 202621.2021.4021.0021.3021.301.43%615,490
Feb 9, 202620.6021.1020.6021.0021.001.94%317,877
Feb 8, 202620.8020.8020.5020.6020.60-246,012
Feb 5, 202620.6021.1020.6020.6020.60-1.90%354,445
Feb 3, 202620.9021.3020.8021.0021.000.48%448,099
Feb 2, 202620.7021.0020.7020.9020.900.97%409,012
Feb 1, 202620.9021.3020.6020.7020.70-0.96%488,325
Jan 29, 202622.5022.5020.8020.9020.90-1.42%647,287
Jan 28, 202621.2022.0021.1021.2021.20-4.50%1,157,018
Jan 27, 202622.2022.4021.2022.2022.205.21%1,444,489
Jan 26, 202621.5021.6021.0021.1021.10-1.40%646,469
Jan 25, 202621.8021.9021.3021.4021.40-1.38%650,249
Jan 22, 202621.1021.9021.1021.7021.702.84%1,185,097
Jan 21, 202621.1021.4020.8021.1021.100.48%650,271
Jan 20, 202621.0021.3020.6021.0021.001.45%697,518
Jan 19, 202620.7020.9020.5020.7020.700.49%377,197
Jan 18, 202620.3020.7020.2020.6020.602.49%194,094
Jan 15, 202620.5020.6020.0020.1020.10-0.99%228,722
Jan 14, 202620.4020.6020.2020.3020.30-0.49%241,643
Jan 13, 202620.8020.8020.3020.4020.40-0.49%151,409
Jan 12, 202620.6020.7020.3020.5020.50-277,605
Jan 11, 202621.2021.2020.5020.5020.50-2.84%363,736
Jan 8, 202621.1021.5021.0021.1021.10-0.94%279,641
Jan 7, 202621.3021.6021.3021.3021.30-674,849
Jan 6, 202621.0021.4020.8021.3021.301.91%754,976
Jan 5, 202621.0021.0020.7020.9020.900.48%406,812
Jan 4, 202620.7021.0020.6020.8020.800.48%408,443
Jan 1, 202620.7020.9020.6020.7020.70-261,622
Dec 30, 202520.4020.9020.1020.7020.700.49%281,250
Dec 29, 202520.5020.7020.4020.6020.60-152,369
Dec 28, 202520.8021.0020.6020.6020.60-279,785
Dec 24, 202520.4020.7020.0020.6020.601.98%281,326
Dec 23, 202520.5020.9020.0020.2020.20-1.94%368,848
Dec 22, 202520.5021.0020.4020.6020.601.48%259,219
Dec 21, 202520.3020.6019.5020.3020.30-282,479
Dec 18, 202520.3021.1020.0020.3020.30-2.87%375,893
Dec 17, 202520.9021.4020.8020.9020.90-1.42%274,791
Dec 15, 202521.2021.6021.2021.2021.20-1.85%269,014
Dec 14, 202521.9022.0021.5021.6021.60-0.92%389,529
Dec 11, 202521.9022.0021.5021.8021.800.46%403,794
Dec 10, 202522.0022.2021.7021.7021.70-0.46%931,532
Dec 9, 202521.8021.9021.6021.8021.801.87%573,903
Dec 8, 202521.4021.5020.9021.4021.403.38%343,483
Dec 7, 202521.0021.1020.6020.7020.70-1.43%216,009
Dec 4, 202521.4021.5020.8021.0021.00-1.41%289,556
Dec 3, 202521.3021.9021.2021.3021.30-1.39%472,890
Dec 2, 202521.6021.7021.2021.6021.601.89%347,588
Dec 1, 202521.2021.9021.1021.2021.20-1.85%549,371
Nov 30, 202522.3022.3021.5021.6021.60-2.26%440,474
Nov 27, 202522.2022.3021.9022.1022.100.45%547,122
Nov 26, 202522.1022.4021.6022.0022.00-1.35%618,696
Nov 25, 202522.3023.0021.8022.3022.303.24%1,409,475
Nov 24, 202520.6021.8020.6021.6021.604.35%891,469
Nov 23, 202520.0020.8019.7020.7020.702.48%442,146
Nov 20, 202520.7021.2020.1020.2020.20-0.98%726,343
Nov 18, 202520.2020.6020.0020.4020.152.00%738,252
Nov 17, 202519.5020.4019.0020.0019.752.56%638,996
Nov 16, 202518.9019.8018.1019.5019.263.72%340,558
Nov 13, 202519.9019.9018.4018.8018.57-4.57%655,571
Nov 12, 202520.3020.6019.6019.7019.46-2.96%427,112
Nov 11, 202519.7020.6019.5020.3020.056.28%754,421
Nov 10, 202519.8019.8018.1019.1018.87-3.05%620,051
Nov 9, 202521.4021.6019.3019.7019.46-7.94%651,230
Nov 6, 202521.8021.9021.2021.4021.14-2.28%463,625
Nov 5, 202522.4022.7021.8021.9021.63-2.23%305,034
Nov 4, 202523.0023.0022.3022.4022.13-1.32%562,436
Nov 3, 202523.6023.6022.6022.7022.42-1.73%448,179
Nov 2, 202523.4023.4023.0023.1022.82-1.28%551,532
Oct 30, 202523.5023.7023.1023.4023.11-0.43%621,730
Oct 29, 202522.6023.6022.4023.5023.213.98%657,549
Oct 28, 202523.4023.4022.4022.6022.32-5.83%2,106,002
Oct 27, 202524.1024.2023.7024.0023.710.42%383,155
Oct 26, 202524.2024.5023.9023.9023.61-1.65%413,328
Oct 23, 202523.8024.5023.7024.3024.002.53%376,787
Oct 22, 202523.7024.0023.4023.7023.41-1.25%332,996
Oct 21, 202524.1024.8023.9024.0023.71-0.41%1,078,246
Oct 20, 202523.2024.5023.1024.1023.803.88%558,929
Oct 19, 202523.8023.8023.0023.2022.92-2.52%471,381
Oct 16, 202524.0024.2023.2023.8023.51-0.42%752,529
Oct 15, 202524.6024.6023.8023.9023.61-2.85%769,859
Oct 14, 202525.2025.2024.4024.6024.30-1.60%577,354
Oct 13, 202525.0025.2024.6025.0024.691.63%491,779
Oct 12, 202525.3025.3024.5024.6024.30-2.38%630,882