Skip to main content
Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
20.00
-1.30 (-6.10%)
At close: Mar 8, 2026

Agrani Insurance PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202621.6021.6019.2020.0020.00-6.10%91,730
Mar 5, 202622.2022.5021.0021.3021.30-4.48%52,924
Mar 4, 202622.3022.7021.9022.3022.30-0.45%90,676
Mar 3, 202622.4023.4022.2022.4022.40-4.27%18,357
Mar 2, 202623.4023.6023.2023.4023.401.74%25,391
Mar 1, 202623.3023.3021.8023.0023.00-2.95%94,641
Feb 26, 202624.0024.0023.6023.7023.700.42%31,014
Feb 25, 202623.8023.9023.5023.6023.60-0.84%46,558
Feb 24, 202624.1024.4023.6023.8023.80-0.83%39,352
Feb 23, 202624.3024.3023.9024.0024.000.84%53,041
Feb 22, 202623.8024.0023.7023.8023.800.42%11,434
Feb 19, 202624.2024.2023.7023.7023.70-2.07%44,896
Feb 18, 202624.2024.9024.1024.2024.20-0.82%33,520
Feb 17, 202625.1025.3024.3024.4024.40-1.61%141,611
Feb 16, 202624.5025.1024.4024.8024.800.40%134,272
Feb 15, 202624.9024.9024.3024.7024.702.49%78,130
Feb 10, 202624.4024.4023.8024.1024.101.26%74,015
Feb 9, 202623.9024.1023.4023.8023.801.28%96,373
Feb 8, 202624.4024.4023.0023.5023.50-41,505
Feb 5, 202624.1024.1023.3023.5023.50-2.08%40,239
Feb 3, 202624.1024.4024.0024.0024.00-0.41%48,448
Feb 2, 202624.0024.6024.0024.1024.10-46,827
Feb 1, 202624.2024.5023.9024.1024.10-1.63%73,461
Jan 29, 202625.0025.2024.2024.5024.50-2.39%60,212
Jan 28, 202625.1025.6025.0025.1025.101.62%143,595
Jan 27, 202624.7025.6024.5024.7024.70-1.20%148,000
Jan 26, 202625.0025.4024.3025.0025.00-1.57%183,900
Jan 25, 202624.7026.2024.7025.4025.402.83%352,560
Jan 22, 202623.8025.3023.7024.7024.703.35%294,119
Jan 21, 202623.9024.2023.6023.9023.90-0.42%75,080
Jan 20, 202623.8024.5023.6024.0024.000.84%209,125
Jan 19, 202623.4024.2022.9023.8023.803.03%195,352
Jan 18, 202622.5023.5022.5023.1023.102.67%114,252
Jan 15, 202622.8022.9022.3022.5022.50-1.75%27,085
Jan 14, 202622.9023.1022.5022.9022.901.33%105,980
Jan 13, 202622.6022.9022.4022.6022.601.80%49,786
Jan 12, 202622.2022.3022.1022.2022.20-4,145
Jan 11, 202622.2022.9022.1022.2022.20-0.45%8,664
Jan 8, 202622.8022.8022.2022.3022.30-0.45%43,882
Jan 7, 202623.5023.5022.2022.4022.40-1.75%43,440
Jan 6, 202622.9023.1022.7022.8022.80-0.44%26,505
Jan 5, 202622.2023.0022.2022.9022.900.88%70,943
Jan 4, 202623.7023.7022.1022.7022.702.71%24,941
Jan 1, 202623.8023.8021.9022.1022.100.91%5,914
Dec 30, 202521.9022.0021.4021.9021.901.39%28,137
Dec 29, 202521.6022.0021.4021.6021.60-10,425
Dec 28, 202521.9021.9021.6021.6021.60-13,835
Dec 24, 202521.6021.9021.4021.6021.600.93%23,373
Dec 23, 202521.4022.3021.3021.4021.40-0.93%27,331
Dec 22, 202521.6022.4021.5021.6021.601.89%31,784
Dec 21, 202521.9021.9021.1021.2021.20-0.93%22,349
Dec 18, 202521.5022.5021.1021.4021.40-2.28%43,574
Dec 17, 202521.8023.4021.4021.9021.90-2.23%47,788
Dec 15, 202522.8022.8022.0022.4022.40-0.44%61,456
Dec 14, 202523.0023.0022.3022.5022.50-0.44%43,737
Dec 11, 202522.6023.0022.2022.6022.600.89%46,940
Dec 10, 202522.4022.8022.2022.4022.401.36%53,267
Dec 9, 202521.9022.4021.5022.1022.102.31%67,345
Dec 8, 202521.6022.5020.7021.6021.603.85%156,843
Dec 7, 202521.2021.2020.7020.8020.80-1.42%9,635
Dec 4, 202521.1021.8020.9021.1021.10-1.86%24,863
Dec 3, 202521.5021.8021.4021.5021.500.47%6,836
Dec 2, 202521.0021.5020.9021.4021.401.42%21,271
Dec 1, 202521.1021.6021.0021.1021.10-2.31%73,394
Nov 30, 202521.7021.9021.5021.6021.60-1.37%58,262
Nov 27, 202522.4022.4021.7021.9021.90-0.45%17,898
Nov 26, 202521.8022.2021.2022.0022.003.29%93,106
Nov 25, 202521.3022.0021.1021.3021.300.47%56,165
Nov 24, 202521.2021.4020.5021.2021.203.41%61,778
Nov 23, 202520.8020.8020.1020.5020.500.49%39,788
Nov 20, 202520.4021.0020.1020.4020.40-71,024
Nov 19, 202519.6020.8019.6020.4020.403.55%125,412
Nov 18, 202519.2020.8019.2019.7019.703.14%81,773
Nov 17, 202519.0019.5018.6019.1019.101.06%130,009
Nov 16, 202519.4019.4017.5018.9018.901.61%58,804
Nov 13, 202521.5021.5018.6018.6018.60-9.27%76,414
Nov 12, 202520.9021.4020.5020.5020.50-1.91%70,379
Nov 11, 202521.7021.7020.9020.9020.90-1.42%38,185
Nov 10, 202522.0022.4021.0021.2021.20-2.75%46,046
Nov 9, 202522.0023.0021.6021.8021.80-0.91%27,725
Nov 6, 202522.0022.6021.8022.0022.00-0.90%20,488
Nov 5, 202522.8024.0022.1022.2022.20-1.33%63,405
Nov 4, 202522.9023.2022.4022.5022.50-1.75%98,886
Nov 3, 202524.0024.0022.8022.9022.90-3.38%149,222
Nov 2, 202524.4024.4023.6023.7023.70-1.66%86,343
Oct 30, 202523.6024.3023.6024.1024.101.26%107,697
Oct 29, 202526.2026.2023.8023.8023.80-9.85%563,280
Oct 28, 202527.0027.0026.3026.4026.40-0.75%35,469
Oct 27, 202527.0027.6026.4026.6026.60-1.48%36,999
Oct 26, 202526.4027.3026.3027.0027.002.27%100,337
Oct 23, 202526.4026.7026.1026.4026.40-17,538
Oct 22, 202526.3026.8025.7026.4026.400.38%70,090
Oct 21, 202527.0027.0025.8026.3026.30-0.75%76,647
Oct 20, 202527.0027.0026.0026.5026.501.15%30,843
Oct 19, 202527.5028.0026.0026.2026.20-4.38%91,516
Oct 16, 202527.3028.1027.1027.4027.401.48%111,940
Oct 15, 202527.3027.8026.7027.0027.00-0.74%112,141
Oct 14, 202527.3028.3027.2027.2027.20-0.37%155,769
Oct 13, 202527.5028.5027.1027.3027.301.49%313,625
Oct 12, 202528.3028.4026.6026.9026.90-2.54%121,992