Agrani Insurance PLC. (DSE:AGRANINS)
Bangladesh
· Delayed Price · Currency is BDT 23.70
+0.10 (0.42%)
At close: Apr 28, 2026
Agrani Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.60 | 24.00 | 23.40 | 23.60 | 23.60 | 0.85% | 231,491 |
| Apr 26, 2026 | 23.20 | 24.00 | 22.70 | 23.40 | 23.40 | 2.18% | 143,459 |
| Apr 23, 2026 | 22.90 | 24.20 | 22.30 | 22.90 | 22.90 | 1.33% | 235,625 |
| Apr 22, 2026 | 23.10 | 24.30 | 22.30 | 22.60 | 22.60 | 0.44% | 371,442 |
| Apr 21, 2026 | 22.10 | 22.70 | 21.80 | 22.50 | 22.50 | 0.45% | 185,538 |
| Apr 20, 2026 | 22.40 | 23.50 | 21.80 | 22.40 | 22.40 | -0.88% | 137,547 |
| Apr 19, 2026 | 20.80 | 22.80 | 20.80 | 22.60 | 22.60 | 7.62% | 416,212 |
| Apr 16, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 71,175 |
| Apr 13, 2026 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -2.34% | 94,461 |
| Apr 12, 2026 | 21.20 | 21.50 | 20.50 | 21.40 | 21.40 | 1.90% | 198,795 |
| Apr 9, 2026 | 21.60 | 21.80 | 20.90 | 21.00 | 21.00 | -2.33% | 59,613 |
| Apr 8, 2026 | 21.50 | 21.70 | 21.10 | 21.50 | 21.50 | 2.38% | 68,495 |
| Apr 7, 2026 | 21.00 | 21.60 | 20.70 | 21.00 | 21.00 | -1.87% | 78,737 |
| Apr 6, 2026 | 21.00 | 21.70 | 21.00 | 21.40 | 21.40 | 1.90% | 20,933 |
| Apr 5, 2026 | 21.10 | 21.40 | 20.30 | 21.00 | 21.00 | -2.33% | 40,865 |
| Apr 2, 2026 | 22.00 | 22.10 | 21.40 | 21.50 | 21.50 | -0.92% | 141,105 |
| Apr 1, 2026 | 21.70 | 21.70 | 20.80 | 21.70 | 21.70 | 3.83% | 111,816 |
| Mar 31, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 121,521 |
| Mar 30, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | - | 43,784 |
| Mar 29, 2026 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 59,131 |
| Mar 25, 2026 | 21.10 | 21.30 | 20.50 | 21.10 | 21.10 | 3.94% | 145,718 |
| Mar 24, 2026 | 20.40 | 20.80 | 20.00 | 20.30 | 20.30 | -2.87% | 45,793 |
| Mar 16, 2026 | 20.90 | 21.20 | 20.30 | 20.90 | 20.90 | -1.42% | 277,529 |
| Mar 15, 2026 | 21.50 | 22.00 | 21.10 | 21.20 | 21.20 | -1.40% | 60,441 |
| Mar 12, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 72,408 |
| Mar 11, 2026 | 21.30 | 21.50 | 21.00 | 21.30 | 21.30 | 0.47% | 161,586 |
| Mar 10, 2026 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | 1.92% | 46,273 |
| Mar 9, 2026 | 20.00 | 20.90 | 19.90 | 20.80 | 20.80 | 4.00% | 44,449 |
| Mar 8, 2026 | 21.60 | 21.60 | 19.20 | 20.00 | 20.00 | -6.10% | 91,730 |
| Mar 5, 2026 | 22.20 | 22.50 | 21.00 | 21.30 | 21.30 | -4.48% | 52,924 |
| Mar 4, 2026 | 22.30 | 22.70 | 21.90 | 22.30 | 22.30 | -0.45% | 90,676 |
| Mar 3, 2026 | 22.40 | 23.40 | 22.20 | 22.40 | 22.40 | -4.27% | 18,357 |
| Mar 2, 2026 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | 1.74% | 25,391 |
| Mar 1, 2026 | 23.30 | 23.30 | 21.80 | 23.00 | 23.00 | -2.95% | 94,641 |
| Feb 26, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | 0.42% | 31,014 |
| Feb 25, 2026 | 23.80 | 23.90 | 23.50 | 23.60 | 23.60 | -0.84% | 46,558 |
| Feb 24, 2026 | 24.10 | 24.40 | 23.60 | 23.80 | 23.80 | -0.83% | 39,352 |
| Feb 23, 2026 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | 0.84% | 53,041 |
| Feb 22, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 11,434 |
| Feb 19, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | -2.07% | 44,896 |
| Feb 18, 2026 | 24.20 | 24.90 | 24.10 | 24.20 | 24.20 | -0.82% | 33,520 |
| Feb 17, 2026 | 25.10 | 25.30 | 24.30 | 24.40 | 24.40 | -1.61% | 141,611 |
| Feb 16, 2026 | 24.50 | 25.10 | 24.40 | 24.80 | 24.80 | 0.40% | 134,272 |
| Feb 15, 2026 | 24.90 | 24.90 | 24.30 | 24.70 | 24.70 | 2.49% | 78,130 |
| Feb 10, 2026 | 24.40 | 24.40 | 23.80 | 24.10 | 24.10 | 1.26% | 74,015 |
| Feb 9, 2026 | 23.90 | 24.10 | 23.40 | 23.80 | 23.80 | 1.28% | 96,373 |
| Feb 8, 2026 | 24.40 | 24.40 | 23.00 | 23.50 | 23.50 | - | 41,505 |
| Feb 5, 2026 | 24.10 | 24.10 | 23.30 | 23.50 | 23.50 | -2.08% | 40,239 |
| Feb 3, 2026 | 24.10 | 24.40 | 24.00 | 24.00 | 24.00 | -0.41% | 48,448 |
| Feb 2, 2026 | 24.00 | 24.60 | 24.00 | 24.10 | 24.10 | - | 46,827 |
| Feb 1, 2026 | 24.20 | 24.50 | 23.90 | 24.10 | 24.10 | -1.63% | 73,461 |
| Jan 29, 2026 | 25.00 | 25.20 | 24.20 | 24.50 | 24.50 | -2.39% | 60,212 |
| Jan 28, 2026 | 25.10 | 25.60 | 25.00 | 25.10 | 25.10 | 1.62% | 143,595 |
| Jan 27, 2026 | 24.70 | 25.60 | 24.50 | 24.70 | 24.70 | -1.20% | 148,000 |
| Jan 26, 2026 | 25.00 | 25.40 | 24.30 | 25.00 | 25.00 | -1.57% | 183,900 |
| Jan 25, 2026 | 24.70 | 26.20 | 24.70 | 25.40 | 25.40 | 2.83% | 352,560 |
| Jan 22, 2026 | 23.80 | 25.30 | 23.70 | 24.70 | 24.70 | 3.35% | 294,119 |
| Jan 21, 2026 | 23.90 | 24.20 | 23.60 | 23.90 | 23.90 | -0.42% | 75,080 |
| Jan 20, 2026 | 23.80 | 24.50 | 23.60 | 24.00 | 24.00 | 0.84% | 209,125 |
| Jan 19, 2026 | 23.40 | 24.20 | 22.90 | 23.80 | 23.80 | 3.03% | 195,352 |
| Jan 18, 2026 | 22.50 | 23.50 | 22.50 | 23.10 | 23.10 | 2.67% | 114,252 |
| Jan 15, 2026 | 22.80 | 22.90 | 22.30 | 22.50 | 22.50 | -1.75% | 27,085 |
| Jan 14, 2026 | 22.90 | 23.10 | 22.50 | 22.90 | 22.90 | 1.33% | 105,980 |
| Jan 13, 2026 | 22.60 | 22.90 | 22.40 | 22.60 | 22.60 | 1.80% | 49,786 |
| Jan 12, 2026 | 22.20 | 22.30 | 22.10 | 22.20 | 22.20 | - | 4,145 |
| Jan 11, 2026 | 22.20 | 22.90 | 22.10 | 22.20 | 22.20 | -0.45% | 8,664 |
| Jan 8, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 43,882 |
| Jan 7, 2026 | 23.50 | 23.50 | 22.20 | 22.40 | 22.40 | -1.75% | 43,440 |
| Jan 6, 2026 | 22.90 | 23.10 | 22.70 | 22.80 | 22.80 | -0.44% | 26,505 |
| Jan 5, 2026 | 22.20 | 23.00 | 22.20 | 22.90 | 22.90 | 0.88% | 70,943 |
| Jan 4, 2026 | 23.70 | 23.70 | 22.10 | 22.70 | 22.70 | 2.71% | 24,941 |
| Jan 1, 2026 | 23.80 | 23.80 | 21.90 | 22.10 | 22.10 | 0.91% | 5,914 |
| Dec 30, 2025 | 21.90 | 22.00 | 21.40 | 21.90 | 21.90 | 1.39% | 28,137 |
| Dec 29, 2025 | 21.60 | 22.00 | 21.40 | 21.60 | 21.60 | - | 10,425 |
| Dec 28, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | - | 13,835 |
| Dec 24, 2025 | 21.60 | 21.90 | 21.40 | 21.60 | 21.60 | 0.93% | 23,373 |
| Dec 23, 2025 | 21.40 | 22.30 | 21.30 | 21.40 | 21.40 | -0.93% | 27,331 |
| Dec 22, 2025 | 21.60 | 22.40 | 21.50 | 21.60 | 21.60 | 1.89% | 31,784 |
| Dec 21, 2025 | 21.90 | 21.90 | 21.10 | 21.20 | 21.20 | -0.93% | 22,349 |
| Dec 18, 2025 | 21.50 | 22.50 | 21.10 | 21.40 | 21.40 | -2.28% | 43,574 |
| Dec 17, 2025 | 21.80 | 23.40 | 21.40 | 21.90 | 21.90 | -2.23% | 47,788 |
| Dec 15, 2025 | 22.80 | 22.80 | 22.00 | 22.40 | 22.40 | -0.44% | 61,456 |
| Dec 14, 2025 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -0.44% | 43,737 |
| Dec 11, 2025 | 22.60 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | 46,940 |
| Dec 10, 2025 | 22.40 | 22.80 | 22.20 | 22.40 | 22.40 | 1.36% | 53,267 |
| Dec 9, 2025 | 21.90 | 22.40 | 21.50 | 22.10 | 22.10 | 2.31% | 67,345 |
| Dec 8, 2025 | 21.60 | 22.50 | 20.70 | 21.60 | 21.60 | 3.85% | 156,843 |
| Dec 7, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.42% | 9,635 |
| Dec 4, 2025 | 21.10 | 21.80 | 20.90 | 21.10 | 21.10 | -1.86% | 24,863 |
| Dec 3, 2025 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 6,836 |
| Dec 2, 2025 | 21.00 | 21.50 | 20.90 | 21.40 | 21.40 | 1.42% | 21,271 |
| Dec 1, 2025 | 21.10 | 21.60 | 21.00 | 21.10 | 21.10 | -2.31% | 73,394 |
| Nov 30, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -1.37% | 58,262 |
| Nov 27, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 21.90 | -0.45% | 17,898 |
| Nov 26, 2025 | 21.80 | 22.20 | 21.20 | 22.00 | 22.00 | 3.29% | 93,106 |
| Nov 25, 2025 | 21.30 | 22.00 | 21.10 | 21.30 | 21.30 | 0.47% | 56,165 |
| Nov 24, 2025 | 21.20 | 21.40 | 20.50 | 21.20 | 21.20 | 3.41% | 61,778 |
| Nov 23, 2025 | 20.80 | 20.80 | 20.10 | 20.50 | 20.50 | 0.49% | 39,788 |
| Nov 20, 2025 | 20.40 | 21.00 | 20.10 | 20.40 | 20.40 | - | 71,024 |
| Nov 19, 2025 | 19.60 | 20.80 | 19.60 | 20.40 | 20.40 | 3.55% | 125,412 |