Skip to main content
Argon Denims Limited (DSE:ARGONDENIM)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.20
+0.10 (0.62%)
At close: Mar 9, 2026

Argon Denims Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.6017.0016.5016.6016.60-1.19%121,363
Mar 4, 202616.9017.0016.7016.8016.80-89,489
Mar 3, 202617.4017.5016.7016.8016.80-2.33%237,013
Mar 2, 202616.9017.4016.9017.2017.201.78%182,957
Mar 1, 202617.4017.4016.8016.9016.90-3.98%330,969
Feb 26, 202617.6017.8017.5017.6017.600.57%188,689
Feb 25, 202617.6017.7017.4017.5017.50-125,107
Feb 24, 202617.5017.7017.5017.5017.50-0.57%207,764
Feb 23, 202617.6017.7017.3017.6017.601.15%76,817
Feb 22, 202617.5017.6017.2017.4017.400.58%138,897
Feb 19, 202617.3017.6017.3017.3017.30-1.14%112,123
Feb 18, 202617.7017.8017.5017.5017.50-1.13%335,856
Feb 17, 202617.8017.9017.6017.7017.70-0.56%594,494
Feb 16, 202618.0018.0017.6017.8017.80-0.56%561,273
Feb 15, 202617.8018.1017.6017.9017.902.87%1,074,702
Feb 10, 202617.4017.7017.3017.4017.40-454,835
Feb 9, 202617.4017.5017.0017.4017.402.35%361,865
Feb 8, 202616.9017.1016.8017.0017.000.59%168,972
Feb 5, 202617.3017.3016.9016.9016.90-2.87%297,064
Feb 3, 202617.0017.5017.0017.4017.402.96%646,107
Feb 2, 202616.8017.0016.6016.9016.901.81%584,793
Feb 1, 202616.9017.2016.5016.6016.60-1.78%383,553
Jan 29, 202617.5017.5016.8016.9016.90-5.06%1,193,856
Jan 28, 202617.8018.0017.7017.8017.80-383,604
Jan 27, 202617.8017.9017.6017.8017.801.14%374,788
Jan 26, 202617.7017.7017.5017.6017.60-1.12%187,429
Jan 25, 202617.8017.9017.6017.8017.80-0.56%691,916
Jan 22, 202618.1018.2017.9017.9017.90-1.10%602,774
Jan 21, 202618.2018.2017.8018.1018.10-790,749
Jan 20, 202618.1018.2017.9018.1018.10-587,405
Jan 19, 202618.1018.2017.7018.1018.101.12%1,007,936
Jan 18, 202617.7018.0017.6017.9017.901.70%392,649
Jan 15, 202617.6017.9017.6017.6017.60-1.12%285,095
Jan 14, 202617.8017.8017.6017.8017.800.56%383,766
Jan 13, 202617.7018.0017.6017.7017.70-0.56%365,436
Jan 12, 202617.8017.9017.5017.8017.800.56%388,727
Jan 11, 202618.0018.1017.6017.7017.70-1.67%420,287
Jan 8, 202618.2018.4018.0018.0018.00-1.10%584,177
Jan 7, 202618.4018.5018.1018.2018.20-1.62%873,438
Jan 6, 202618.2018.8018.2018.5018.502.21%1,503,125
Jan 5, 202617.7018.3017.5018.1018.102.84%1,348,004
Jan 4, 202617.8017.8017.5017.6017.60-0.56%563,719
Jan 1, 202617.6017.8017.6017.7017.700.57%335,654
Dec 30, 202517.6017.7017.4017.6017.600.57%262,987
Dec 29, 202517.5017.6017.2017.5017.50-289,970
Dec 28, 202518.0018.1017.4017.5017.50-1.69%455,620
Dec 24, 202517.8017.9017.5017.8017.801.14%453,727
Dec 23, 202517.7018.1017.5017.6017.60-754,343
Dec 22, 202517.3017.7017.3017.6017.602.33%556,823
Dec 21, 202517.1017.4016.9017.2017.20-0.58%391,043
Dec 18, 202517.3017.8017.2017.3017.30-2.26%713,005
Dec 17, 202518.0018.2017.6017.7017.70-0.56%962,998
Dec 15, 202518.0018.2017.8017.8017.80-0.56%1,103,702
Dec 14, 202517.9018.1017.7017.9017.900.56%779,537
Dec 11, 202517.7017.9017.5017.8017.801.14%450,909
Dec 10, 202517.8017.9017.5017.6017.60-374,446
Dec 9, 202517.6017.8017.4017.6017.600.57%991,201
Dec 8, 202517.2017.6017.2017.5017.502.34%271,078
Dec 7, 202517.9017.9017.0017.1017.10-2.29%289,481
Dec 4, 202518.2018.2017.3017.5017.50-2.23%301,402
Dec 3, 202518.3018.5017.7017.9017.90-0.56%814,653
Dec 2, 202517.7018.1017.6018.0018.002.27%445,352
Dec 1, 202518.4018.4017.5017.6017.60-3.30%316,919
Nov 30, 202518.5018.7018.1018.2018.20-1.09%545,141
Nov 27, 202518.7018.8018.3018.4018.40-1.08%636,492
Nov 26, 202518.9018.9018.4018.6018.60-1.06%990,462
Nov 25, 202519.0019.3018.6018.8018.80-1,214,207
Nov 24, 202518.8019.5018.2018.8018.800.53%2,673,393
Nov 20, 202518.4018.9018.2018.7017.701.63%1,911,970
Nov 19, 202518.0018.5017.6018.4017.423.95%587,276
Nov 18, 202517.5018.1017.3017.7016.751.72%567,137
Nov 17, 202517.0017.7016.8017.4016.472.96%368,509
Nov 16, 202517.8017.8016.1016.9016.003.05%386,726
Nov 13, 202517.0017.2016.1016.4015.52-2.96%230,379
Nov 12, 202517.5017.5016.8016.9016.00-2.31%151,562
Nov 11, 202517.2017.5017.2017.3016.370.58%241,974
Nov 10, 202517.5017.6017.1017.2016.28-1.15%476,724
Nov 9, 202517.9017.9017.4017.4016.47-1.14%344,393
Nov 6, 202517.7017.9017.2017.6016.66-1.68%246,574
Nov 5, 202518.2018.2017.7017.9016.94-444,354
Nov 4, 202518.0018.3017.9017.9016.94-0.56%357,190
Nov 3, 202518.4018.4017.9018.0017.04-1.64%542,526
Nov 2, 202518.7018.7018.2018.3017.32-1.08%219,452
Oct 30, 202518.4018.7018.4018.5017.510.54%447,347
Oct 29, 202518.1018.5018.1018.4017.421.66%592,519
Oct 28, 202518.2018.4018.0018.1017.130.56%265,541
Oct 27, 202518.5018.6018.0018.0017.04-1.10%214,790
Oct 26, 202518.7018.8018.2018.2017.23-1.62%343,877
Oct 23, 202518.8018.9018.4018.5017.510.54%854,441
Oct 22, 202518.5018.6018.1018.4017.420.55%414,477
Oct 21, 202518.9018.9018.3018.3017.32-1.61%753,033
Oct 20, 202518.4018.8018.0018.6017.612.76%463,251
Oct 19, 202518.9018.9018.0018.1017.13-3.21%396,598
Oct 16, 202519.3019.5018.5018.7017.70-2.09%1,232,874
Oct 15, 202519.8019.8019.0019.1018.08-3.54%1,028,484
Oct 14, 202519.8020.4019.6019.8018.741.02%2,721,534
Oct 13, 202519.4019.8019.0019.6018.552.62%1,011,878
Oct 12, 202519.4019.5018.9019.1018.080.53%848,717
Oct 9, 202519.5019.6018.9019.0017.98-2.06%1,027,336
Oct 8, 202519.7019.8019.1019.4018.361.04%952,255