eGeneration PLC. (DSE:EGEN)
Bangladesh
· Delayed Price · Currency is BDT 20.50
0.00 (0.00%)
At close: Mar 5, 2026
eGeneration PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | - | 760,192 |
| Mar 4, 2026 | 20.40 | 21.10 | 20.10 | 20.50 | 20.50 | 0.49% | 860,876 |
| Mar 3, 2026 | 20.40 | 22.20 | 20.20 | 20.40 | 20.40 | -7.27% | 1,405,703 |
| Mar 2, 2026 | 22.00 | 22.40 | 21.20 | 22.00 | 22.00 | 0.46% | 1,277,927 |
| Mar 1, 2026 | 22.20 | 22.40 | 21.10 | 21.90 | 21.90 | -3.10% | 2,093,255 |
| Feb 26, 2026 | 22.60 | 22.90 | 22.00 | 22.60 | 22.60 | 2.26% | 2,228,782 |
| Feb 25, 2026 | 21.80 | 22.40 | 21.80 | 22.10 | 22.10 | 0.45% | 792,782 |
| Feb 24, 2026 | 22.20 | 22.60 | 21.90 | 22.00 | 22.00 | 0.46% | 2,835,956 |
| Feb 23, 2026 | 21.50 | 22.10 | 21.50 | 21.90 | 21.90 | 2.34% | 1,089,992 |
| Feb 22, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | - | 910,471 |
| Feb 19, 2026 | 21.40 | 22.10 | 21.30 | 21.40 | 21.40 | -2.73% | 1,376,765 |
| Feb 18, 2026 | 22.00 | 22.90 | 21.80 | 22.00 | 22.00 | 1.85% | 3,518,765 |
| Feb 17, 2026 | 21.40 | 22.00 | 21.30 | 21.60 | 21.60 | 1.41% | 2,317,562 |
| Feb 16, 2026 | 22.10 | 22.20 | 21.20 | 21.30 | 21.30 | -2.74% | 2,026,032 |
| Feb 15, 2026 | 21.50 | 22.20 | 21.00 | 21.90 | 21.90 | 5.29% | 1,966,498 |
| Feb 10, 2026 | 20.80 | 21.00 | 20.00 | 20.80 | 20.80 | 4.52% | 2,480,240 |
| Feb 9, 2026 | 19.90 | 20.00 | 19.50 | 19.90 | 19.90 | 2.05% | 527,965 |
| Feb 8, 2026 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -0.51% | 309,879 |
| Feb 5, 2026 | 19.80 | 20.10 | 19.50 | 19.60 | 19.60 | -1.01% | 882,511 |
| Feb 3, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 834,237 |
| Feb 2, 2026 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 948,667 |
| Feb 1, 2026 | 19.40 | 19.70 | 19.40 | 19.50 | 19.50 | - | 665,392 |
| Jan 29, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | 1.56% | 736,699 |
| Jan 28, 2026 | 19.20 | 19.90 | 19.00 | 19.20 | 19.20 | -2.54% | 810,845 |
| Jan 27, 2026 | 19.70 | 19.80 | 19.20 | 19.70 | 19.70 | 2.60% | 899,978 |
| Jan 26, 2026 | 19.30 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 757,945 |
| Jan 25, 2026 | 19.80 | 19.90 | 19.20 | 19.30 | 19.30 | -2.53% | 575,169 |
| Jan 22, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | 1,022,800 |
| Jan 21, 2026 | 19.90 | 20.50 | 19.70 | 19.90 | 19.90 | -0.50% | 1,174,588 |
| Jan 20, 2026 | 20.00 | 20.10 | 19.40 | 20.00 | 20.00 | 3.09% | 1,171,317 |
| Jan 19, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 583,378 |
| Jan 18, 2026 | 19.10 | 19.40 | 18.80 | 19.30 | 19.30 | 1.58% | 549,297 |
| Jan 15, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -2.06% | 332,972 |
| Jan 14, 2026 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | 244,518 |
| Jan 13, 2026 | 19.40 | 19.50 | 19.00 | 19.10 | 19.10 | -1.04% | 360,220 |
| Jan 12, 2026 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 347,091 |
| Jan 11, 2026 | 19.80 | 19.90 | 19.20 | 19.20 | 19.20 | -3.03% | 583,316 |
| Jan 8, 2026 | 20.10 | 20.20 | 19.70 | 19.80 | 19.80 | -1.49% | 452,012 |
| Jan 7, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 535,903 |
| Jan 6, 2026 | 19.80 | 20.30 | 19.70 | 20.20 | 20.20 | 2.02% | 929,741 |
| Jan 5, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | - | 490,452 |
| Jan 4, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | - | 470,349 |
| Jan 1, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | - | 475,041 |
| Dec 30, 2025 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 440,651 |
| Dec 29, 2025 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | 0.51% | 339,731 |
| Dec 28, 2025 | 20.30 | 20.60 | 19.70 | 19.80 | 19.80 | -1.49% | 451,145 |
| Dec 24, 2025 | 19.70 | 20.30 | 19.50 | 20.10 | 20.10 | 3.08% | 552,225 |
| Dec 23, 2025 | 19.80 | 20.30 | 19.30 | 19.50 | 19.50 | -2.50% | 613,561 |
| Dec 22, 2025 | 19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 1.52% | 563,835 |
| Dec 21, 2025 | 19.30 | 20.00 | 19.10 | 19.70 | 19.70 | 1.03% | 475,016 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | -1.52% | 555,764 |
| Dec 17, 2025 | 20.40 | 20.60 | 19.70 | 19.80 | 19.80 | -1.98% | 608,834 |
| Dec 15, 2025 | 20.90 | 21.00 | 20.00 | 20.20 | 20.20 | -3.35% | 831,979 |
| Dec 14, 2025 | 21.20 | 21.60 | 20.80 | 20.90 | 20.90 | -1.42% | 1,299,719 |
| Dec 11, 2025 | 18.90 | 22.30 | 18.90 | 21.20 | 21.20 | 3.41% | 1,174,685 |
| Dec 10, 2025 | 20.80 | 21.40 | 20.30 | 20.50 | 20.50 | 0.49% | 1,553,959 |
| Dec 9, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 3.55% | 911,186 |
| Dec 8, 2025 | 19.70 | 20.00 | 19.30 | 19.70 | 19.70 | 3.68% | 529,568 |
| Dec 7, 2025 | 19.20 | 19.50 | 18.90 | 19.00 | 19.00 | -1.55% | 434,497 |
| Dec 4, 2025 | 19.80 | 20.00 | 19.00 | 19.30 | 19.30 | -3.98% | 817,652 |
| Dec 2, 2025 | 19.60 | 20.20 | 19.50 | 20.10 | 19.88 | 1.52% | 818,921 |
| Dec 1, 2025 | 20.50 | 20.60 | 19.50 | 19.80 | 19.58 | -3.41% | 1,074,163 |
| Nov 30, 2025 | 20.70 | 21.30 | 20.20 | 20.50 | 20.27 | -0.49% | 978,699 |
| Nov 27, 2025 | 20.80 | 20.90 | 20.40 | 20.60 | 20.37 | - | 1,004,010 |
| Nov 26, 2025 | 20.80 | 21.40 | 20.50 | 20.60 | 20.37 | -2.83% | 1,345,979 |
| Nov 25, 2025 | 21.20 | 22.10 | 21.00 | 21.20 | 20.96 | 0.95% | 2,033,196 |
| Nov 24, 2025 | 20.00 | 21.20 | 20.00 | 21.00 | 20.76 | 6.06% | 1,760,508 |
| Nov 23, 2025 | 19.00 | 20.00 | 18.50 | 19.80 | 19.58 | 4.21% | 1,154,397 |
| Nov 20, 2025 | 19.80 | 20.10 | 18.90 | 19.00 | 18.79 | -2.56% | 1,144,886 |
| Nov 19, 2025 | 19.50 | 19.70 | 18.90 | 19.50 | 19.28 | 1.04% | 1,040,550 |
| Nov 18, 2025 | 19.10 | 19.90 | 18.80 | 19.30 | 19.08 | 2.12% | 1,379,089 |
| Nov 17, 2025 | 18.20 | 19.40 | 17.80 | 18.90 | 18.69 | 4.42% | 1,381,123 |
| Nov 16, 2025 | 17.30 | 18.80 | 16.50 | 18.10 | 17.90 | 5.85% | 771,143 |
| Nov 13, 2025 | 18.60 | 18.60 | 16.80 | 17.10 | 16.91 | -7.57% | 748,547 |
| Nov 12, 2025 | 19.10 | 19.50 | 18.30 | 18.50 | 18.29 | -4.64% | 770,585 |
| Nov 11, 2025 | 19.40 | 19.90 | 19.20 | 19.40 | 19.18 | 1.04% | 621,632 |
| Nov 10, 2025 | 20.10 | 20.10 | 19.10 | 19.20 | 18.99 | -3.52% | 568,843 |
| Nov 9, 2025 | 20.70 | 21.10 | 19.80 | 19.90 | 19.68 | -2.93% | 553,484 |
| Nov 6, 2025 | 20.30 | 20.70 | 20.00 | 20.50 | 20.27 | 0.99% | 480,264 |
| Nov 5, 2025 | 21.30 | 21.50 | 19.90 | 20.30 | 20.07 | -4.69% | 852,108 |
| Nov 4, 2025 | 22.50 | 22.50 | 21.20 | 21.30 | 21.06 | -3.18% | 883,840 |
| Nov 3, 2025 | 22.40 | 22.90 | 21.90 | 22.00 | 21.75 | -1.79% | 1,077,446 |
| Nov 2, 2025 | 23.20 | 23.40 | 22.20 | 22.40 | 22.15 | -3.45% | 994,250 |
| Oct 30, 2025 | 23.00 | 23.70 | 21.80 | 23.20 | 22.94 | 2.65% | 2,198,288 |
| Oct 29, 2025 | 22.80 | 22.90 | 22.20 | 22.60 | 22.35 | - | 816,298 |
| Oct 28, 2025 | 23.10 | 23.20 | 22.50 | 22.60 | 22.35 | -1.74% | 649,399 |
| Oct 27, 2025 | 22.70 | 23.20 | 22.00 | 23.00 | 22.74 | 3.14% | 757,737 |
| Oct 26, 2025 | 23.40 | 23.40 | 22.10 | 22.30 | 22.05 | -3.88% | 1,378,359 |
| Oct 23, 2025 | 23.90 | 24.20 | 23.10 | 23.20 | 22.94 | -1.28% | 1,136,619 |
| Oct 22, 2025 | 23.80 | 24.00 | 22.80 | 23.50 | 23.24 | -2.08% | 1,192,823 |
| Oct 21, 2025 | 23.30 | 25.40 | 23.20 | 24.00 | 23.73 | 3.90% | 3,267,468 |
| Oct 20, 2025 | 21.10 | 23.20 | 21.00 | 23.10 | 22.84 | 9.48% | 1,865,009 |
| Oct 19, 2025 | 21.40 | 21.60 | 21.00 | 21.10 | 20.86 | -1.40% | 602,054 |
| Oct 16, 2025 | 21.50 | 21.80 | 21.00 | 21.40 | 21.16 | 0.47% | 1,026,097 |
| Oct 15, 2025 | 22.50 | 22.60 | 21.20 | 21.30 | 21.06 | -4.48% | 1,031,643 |
| Oct 14, 2025 | 23.90 | 23.90 | 21.90 | 22.30 | 22.05 | -5.51% | 1,512,505 |
| Oct 13, 2025 | 23.20 | 24.30 | 23.20 | 23.60 | 23.34 | 1.72% | 1,148,466 |
| Oct 12, 2025 | 24.10 | 24.20 | 23.00 | 23.20 | 22.94 | -3.33% | 1,158,272 |
| Oct 9, 2025 | 24.80 | 25.10 | 23.90 | 24.00 | 23.73 | -2.83% | 1,040,333 |
| Oct 8, 2025 | 25.60 | 25.60 | 24.50 | 24.70 | 24.42 | -2.76% | 1,706,147 |