Agni Systems PLC. (DSE:AGNISYSL)
Bangladesh
· Delayed Price · Currency is BDT 24.70
-0.90 (-3.52%)
At close: Apr 28, 2026
Agni Systems PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.60 | 26.20 | 25.20 | 25.60 | 25.60 | 1.19% | 2,952,445 |
| Apr 26, 2026 | 26.20 | 26.50 | 25.00 | 25.30 | 25.30 | -3.44% | 3,428,045 |
| Apr 23, 2026 | 25.20 | 26.80 | 25.00 | 26.20 | 26.20 | 4.38% | 5,886,395 |
| Apr 22, 2026 | 24.00 | 25.90 | 23.90 | 25.10 | 25.10 | 5.91% | 6,897,476 |
| Apr 21, 2026 | 21.80 | 23.70 | 21.70 | 23.70 | 23.70 | 9.72% | 4,843,246 |
| Apr 20, 2026 | 21.90 | 22.20 | 21.50 | 21.60 | 21.60 | -0.46% | 1,105,671 |
| Apr 19, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -0.46% | 781,307 |
| Apr 16, 2026 | 21.50 | 22.20 | 21.50 | 21.80 | 21.80 | 1.40% | 2,075,710 |
| Apr 15, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 1,177,107 |
| Apr 13, 2026 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 1,076,565 |
| Apr 12, 2026 | 20.80 | 21.40 | 20.60 | 21.10 | 21.10 | 1.44% | 745,029 |
| Apr 9, 2026 | 20.80 | 21.40 | 20.70 | 20.80 | 20.80 | -2.35% | 658,015 |
| Apr 8, 2026 | 21.30 | 21.60 | 20.90 | 21.30 | 21.30 | 3.40% | 864,789 |
| Apr 7, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 474,804 |
| Apr 6, 2026 | 20.90 | 21.10 | 20.40 | 20.50 | 20.50 | -1.44% | 567,158 |
| Apr 5, 2026 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -2.80% | 362,449 |
| Apr 2, 2026 | 21.20 | 21.90 | 21.10 | 21.40 | 21.40 | 1.42% | 1,742,392 |
| Apr 1, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 1.44% | 589,776 |
| Mar 31, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.89% | 569,293 |
| Mar 30, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 501,704 |
| Mar 29, 2026 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 556,918 |
| Mar 25, 2026 | 21.20 | 21.40 | 20.90 | 21.30 | 21.30 | 0.47% | 452,461 |
| Mar 24, 2026 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | -0.47% | 403,855 |
| Mar 16, 2026 | 20.90 | 21.40 | 20.80 | 21.30 | 21.30 | 1.91% | 625,331 |
| Mar 15, 2026 | 21.10 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 413,893 |
| Mar 12, 2026 | 21.00 | 21.10 | 20.40 | 21.00 | 21.00 | 1.45% | 428,955 |
| Mar 11, 2026 | 20.40 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 509,009 |
| Mar 10, 2026 | 20.20 | 20.40 | 19.90 | 20.20 | 20.20 | 1.51% | 462,470 |
| Mar 9, 2026 | 19.60 | 20.00 | 19.00 | 19.90 | 19.90 | 2.58% | 290,174 |
| Mar 8, 2026 | 20.20 | 20.30 | 19.10 | 19.40 | 19.40 | -4.43% | 483,072 |
| Mar 5, 2026 | 20.40 | 20.70 | 20.10 | 20.30 | 20.30 | -0.49% | 307,269 |
| Mar 4, 2026 | 20.80 | 21.00 | 20.00 | 20.40 | 20.40 | -1.45% | 729,017 |
| Mar 3, 2026 | 21.80 | 21.80 | 20.50 | 20.70 | 20.70 | -5.05% | 824,134 |
| Mar 2, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 0.46% | 789,820 |
| Mar 1, 2026 | 22.20 | 22.20 | 20.50 | 21.70 | 21.70 | -3.12% | 959,714 |
| Feb 26, 2026 | 22.40 | 22.50 | 22.10 | 22.40 | 22.40 | 1.36% | 1,119,617 |
| Feb 25, 2026 | 22.00 | 22.20 | 21.70 | 22.10 | 22.10 | 0.91% | 509,281 |
| Feb 24, 2026 | 22.00 | 22.60 | 21.80 | 21.90 | 21.90 | - | 1,445,576 |
| Feb 23, 2026 | 21.30 | 22.00 | 21.30 | 21.90 | 21.90 | 3.30% | 567,424 |
| Feb 22, 2026 | 21.50 | 21.70 | 21.00 | 21.20 | 21.20 | -1.40% | 445,491 |
| Feb 19, 2026 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 266,225 |
| Feb 18, 2026 | 21.80 | 22.50 | 21.80 | 21.80 | 21.80 | 0.93% | 1,423,556 |
| Feb 17, 2026 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 971,949 |
| Feb 16, 2026 | 22.00 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 848,227 |
| Feb 15, 2026 | 21.70 | 22.20 | 21.50 | 22.00 | 22.00 | 3.29% | 1,018,377 |
| Feb 10, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 1.43% | 615,490 |
| Feb 9, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 317,877 |
| Feb 8, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | - | 246,012 |
| Feb 5, 2026 | 20.60 | 21.10 | 20.60 | 20.60 | 20.60 | -1.90% | 354,445 |
| Feb 3, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 0.48% | 448,099 |
| Feb 2, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.97% | 409,012 |
| Feb 1, 2026 | 20.90 | 21.30 | 20.60 | 20.70 | 20.70 | -0.96% | 488,325 |
| Jan 29, 2026 | 22.50 | 22.50 | 20.80 | 20.90 | 20.90 | -1.42% | 647,287 |
| Jan 28, 2026 | 21.20 | 22.00 | 21.10 | 21.20 | 21.20 | -4.50% | 1,157,018 |
| Jan 27, 2026 | 22.20 | 22.40 | 21.20 | 22.20 | 22.20 | 5.21% | 1,444,489 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 646,469 |
| Jan 25, 2026 | 21.80 | 21.90 | 21.30 | 21.40 | 21.40 | -1.38% | 650,249 |
| Jan 22, 2026 | 21.10 | 21.90 | 21.10 | 21.70 | 21.70 | 2.84% | 1,185,097 |
| Jan 21, 2026 | 21.10 | 21.40 | 20.80 | 21.10 | 21.10 | 0.48% | 650,271 |
| Jan 20, 2026 | 21.00 | 21.30 | 20.60 | 21.00 | 21.00 | 1.45% | 697,518 |
| Jan 19, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 377,197 |
| Jan 18, 2026 | 20.30 | 20.70 | 20.20 | 20.60 | 20.60 | 2.49% | 194,094 |
| Jan 15, 2026 | 20.50 | 20.60 | 20.00 | 20.10 | 20.10 | -0.99% | 228,722 |
| Jan 14, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 241,643 |
| Jan 13, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | -0.49% | 151,409 |
| Jan 12, 2026 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | - | 277,605 |
| Jan 11, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 363,736 |
| Jan 8, 2026 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | -0.94% | 279,641 |
| Jan 7, 2026 | 21.30 | 21.60 | 21.30 | 21.30 | 21.30 | - | 674,849 |
| Jan 6, 2026 | 21.00 | 21.40 | 20.80 | 21.30 | 21.30 | 1.91% | 754,976 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | 0.48% | 406,812 |
| Jan 4, 2026 | 20.70 | 21.00 | 20.60 | 20.80 | 20.80 | 0.48% | 408,443 |
| Jan 1, 2026 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | - | 261,622 |
| Dec 30, 2025 | 20.40 | 20.90 | 20.10 | 20.70 | 20.70 | 0.49% | 281,250 |
| Dec 29, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | - | 152,369 |
| Dec 28, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - | 279,785 |
| Dec 24, 2025 | 20.40 | 20.70 | 20.00 | 20.60 | 20.60 | 1.98% | 281,326 |
| Dec 23, 2025 | 20.50 | 20.90 | 20.00 | 20.20 | 20.20 | -1.94% | 368,848 |
| Dec 22, 2025 | 20.50 | 21.00 | 20.40 | 20.60 | 20.60 | 1.48% | 259,219 |
| Dec 21, 2025 | 20.30 | 20.60 | 19.50 | 20.30 | 20.30 | - | 282,479 |
| Dec 18, 2025 | 20.30 | 21.10 | 20.00 | 20.30 | 20.30 | -2.87% | 375,893 |
| Dec 17, 2025 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | -1.42% | 274,791 |
| Dec 15, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 269,014 |
| Dec 14, 2025 | 21.90 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 389,529 |
| Dec 11, 2025 | 21.90 | 22.00 | 21.50 | 21.80 | 21.80 | 0.46% | 403,794 |
| Dec 10, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -0.46% | 931,532 |
| Dec 9, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 1.87% | 573,903 |
| Dec 8, 2025 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | 3.38% | 343,483 |
| Dec 7, 2025 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 216,009 |
| 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 |