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 |
| Sep 22, 2025 | 26.00 | 26.30 | 25.60 | 25.80 | 25.48 | -0.77% | 1,025,273 |
| Sep 21, 2025 | 26.50 | 26.80 | 25.80 | 26.00 | 25.68 | -1.52% | 957,293 |
| Sep 18, 2025 | 26.60 | 26.90 | 26.30 | 26.40 | 26.08 | -0.75% | 850,004 |
| Sep 17, 2025 | 26.90 | 27.30 | 26.50 | 26.60 | 26.27 | -0.75% | 905,106 |
| Sep 16, 2025 | 26.80 | 27.10 | 26.50 | 26.80 | 26.47 | 1.52% | 1,191,767 |
| Sep 15, 2025 | 27.30 | 27.30 | 26.20 | 26.40 | 26.08 | -1.49% | 1,479,031 |
| Sep 14, 2025 | 28.30 | 28.30 | 26.60 | 26.80 | 26.47 | -3.94% | 1,858,792 |
| Sep 11, 2025 | 27.90 | 28.30 | 27.20 | 27.90 | 27.56 | 0.72% | 1,713,079 |
| Sep 10, 2025 | 29.20 | 29.60 | 27.40 | 27.70 | 27.36 | -4.81% | 2,957,099 |
| Sep 9, 2025 | 28.80 | 30.10 | 28.60 | 29.10 | 28.74 | 1.39% | 5,252,822 |
| Sep 8, 2025 | 30.40 | 30.40 | 28.60 | 28.70 | 28.35 | -4.33% | 5,645,829 |
| Sep 7, 2025 | 29.80 | 30.40 | 29.20 | 30.00 | 29.63 | 1.69% | 4,979,091 |
| Sep 4, 2025 | 28.20 | 30.50 | 27.80 | 29.50 | 29.14 | 4.98% | 9,678,681 |
| Sep 3, 2025 | 28.70 | 29.20 | 27.90 | 28.10 | 27.76 | -1.06% | 3,859,948 |
| Sep 2, 2025 | 27.10 | 28.80 | 26.90 | 28.40 | 28.05 | 4.80% | 6,718,918 |
| Sep 1, 2025 | 27.90 | 27.90 | 27.00 | 27.10 | 26.77 | -2.87% | 2,596,904 |
| Aug 31, 2025 | 27.40 | 28.50 | 27.30 | 27.90 | 27.56 | 2.95% | 7,224,634 |
| Aug 28, 2025 | 26.60 | 27.20 | 26.30 | 27.10 | 26.77 | 2.65% | 2,985,725 |
| Aug 27, 2025 | 26.70 | 26.80 | 26.30 | 26.40 | 26.08 | -0.75% | 1,166,096 |
| Aug 26, 2025 | 26.20 | 26.90 | 26.10 | 26.60 | 26.27 | 1.53% | 2,646,701 |
| Aug 25, 2025 | 26.20 | 26.50 | 26.10 | 26.20 | 25.88 | 0.38% | 1,083,204 |
| Aug 24, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 25.78 | -0.76% | 2,334,716 |
| Aug 21, 2025 | 26.50 | 26.60 | 25.80 | 26.30 | 25.98 | - | 946,653 |
| Aug 20, 2025 | 26.30 | 27.30 | 26.10 | 26.30 | 25.98 | - | 4,065,814 |
| Aug 19, 2025 | 26.40 | 26.70 | 26.10 | 26.30 | 25.98 | - | 1,769,680 |
| Aug 18, 2025 | 25.80 | 26.50 | 25.80 | 26.30 | 25.98 | 2.33% | 2,215,487 |
| Aug 17, 2025 | 25.80 | 25.90 | 25.50 | 25.70 | 25.39 | 0.39% | 965,062 |
| Aug 14, 2025 | 25.20 | 25.70 | 25.00 | 25.60 | 25.29 | 2.81% | 819,882 |
| Aug 13, 2025 | 25.30 | 25.30 | 24.90 | 24.90 | 24.59 | -1.19% | 734,377 |
| Aug 12, 2025 | 25.50 | 25.60 | 25.10 | 25.20 | 24.89 | -0.79% | 804,807 |
| Aug 11, 2025 | 25.30 | 25.70 | 25.30 | 25.40 | 25.09 | 0.40% | 826,269 |
| Aug 10, 2025 | 26.10 | 26.10 | 25.20 | 25.30 | 24.99 | -2.32% | 1,398,092 |
| Aug 7, 2025 | 26.30 | 26.50 | 25.80 | 25.90 | 25.58 | -1.52% | 1,187,956 |
| Aug 6, 2025 | 26.50 | 26.70 | 26.20 | 26.30 | 25.98 | -0.38% | 1,091,781 |
| Aug 4, 2025 | 26.40 | 26.60 | 26.30 | 26.40 | 26.08 | 0.38% | 1,338,110 |
| Aug 3, 2025 | 26.20 | 26.60 | 26.10 | 26.30 | 25.98 | 0.38% | 1,824,018 |
| Jul 31, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 25.88 | - | 1,437,281 |
| Jul 30, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 25.88 | -0.76% | 801,014 |
| Jul 29, 2025 | 26.40 | 26.60 | 26.20 | 26.40 | 26.08 | 0.76% | 1,307,591 |
| Jul 28, 2025 | 26.20 | 26.40 | 25.90 | 26.20 | 25.88 | 0.77% | 1,207,518 |
| Jul 27, 2025 | 26.50 | 26.70 | 25.90 | 26.00 | 25.68 | -1.52% | 1,598,146 |
| Jul 24, 2025 | 26.70 | 26.80 | 26.20 | 26.40 | 26.08 | -0.75% | 1,875,828 |
| Jul 23, 2025 | 26.60 | 26.90 | 26.50 | 26.60 | 26.27 | - | 1,792,975 |
| Jul 22, 2025 | 27.10 | 27.10 | 26.40 | 26.60 | 26.27 | -1.12% | 3,244,243 |
| Jul 21, 2025 | 27.10 | 27.40 | 26.90 | 26.90 | 26.57 | -1.10% | 2,053,076 |
| Jul 20, 2025 | 27.10 | 27.30 | 27.00 | 27.20 | 26.87 | 0.37% | 2,197,602 |
| Jul 17, 2025 | 27.40 | 27.60 | 27.10 | 27.10 | 26.77 | -0.73% | 3,073,202 |
| Jul 16, 2025 | 27.20 | 27.70 | 26.80 | 27.30 | 26.97 | -0.73% | 1,838,753 |
| Jul 15, 2025 | 27.40 | 28.10 | 27.30 | 27.50 | 27.16 | 1.10% | 7,092,794 |
| Jul 14, 2025 | 26.90 | 27.40 | 26.70 | 27.20 | 26.87 | 1.49% | 2,571,907 |