Skip to main content
Genex Infosys PLC (DSE:GENEXIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
25.70
+0.10 (0.39%)
At close: Mar 5, 2026

Genex Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7026.3025.5025.7025.700.39%770,942
Mar 4, 202625.6026.3025.2025.6025.60-0.39%911,605
Mar 3, 202625.7028.0025.0025.7025.70-6.88%1,431,421
Mar 2, 202627.5028.1027.4027.6027.601.47%984,504
Mar 1, 202627.9027.9026.6027.2027.20-3.89%1,370,472
Feb 26, 202628.2028.5027.8028.3028.301.80%1,194,180
Feb 25, 202628.2028.3027.5027.8027.80-1.07%1,316,651
Feb 24, 202628.1028.8027.8028.1028.100.72%2,230,814
Feb 23, 202627.9028.0027.0027.9027.902.95%1,552,365
Feb 22, 202628.0028.1027.0027.1027.10-2.52%1,541,957
Feb 19, 202628.1028.5027.7027.8027.80-1.77%549,801
Feb 18, 202628.7029.2028.2028.3028.30-0.35%1,693,605
Feb 17, 202627.6029.4027.4028.4028.402.90%3,307,802
Feb 16, 202628.2028.4027.4027.6027.60-1.43%1,398,990
Feb 15, 202629.3029.3027.3028.0028.003.70%1,592,857
Feb 10, 202627.0027.5026.6027.0027.001.89%1,378,987
Feb 9, 202626.0026.7026.0026.5026.501.15%683,624
Feb 8, 202626.4026.6026.0026.2026.20-0.38%596,210
Feb 5, 202626.8026.8026.2026.3026.30-1.50%613,624
Feb 3, 202626.7027.5026.5026.7026.70-1.84%827,231
Feb 2, 202626.7027.4026.6027.2027.202.26%1,392,337
Feb 1, 202626.5026.7026.4026.6026.602.31%671,269
Jan 29, 202626.1026.4025.9026.0026.00-0.38%476,989
Jan 28, 202626.1027.2025.9026.1026.10-3.33%866,225
Jan 27, 202627.0027.2026.2027.0027.003.85%1,373,371
Jan 26, 202626.0026.3025.6026.0026.001.17%430,627
Jan 25, 202626.5026.5025.6025.7025.70-2.28%547,653
Jan 22, 202626.7026.9026.1026.3026.30-1.50%965,262
Jan 21, 202627.2027.4026.6026.7026.70-0.74%972,312
Jan 20, 202626.2027.2025.9026.9026.903.46%1,864,390
Jan 19, 202626.5026.5025.8026.0026.00-1.14%722,018
Jan 18, 202625.4026.4025.2026.3026.304.37%873,649
Jan 15, 202625.4025.6025.2025.2025.20-433,729
Jan 14, 202625.3025.5025.1025.2025.20-366,203
Jan 13, 202625.3025.7025.0025.2025.20-0.40%475,624
Jan 12, 202625.4025.6025.1025.3025.30-0.39%458,202
Jan 11, 202626.2026.3025.1025.4025.40-3.05%573,816
Jan 8, 202626.2026.3026.1026.2026.20-458,629
Jan 7, 202626.8026.8026.1026.2026.20-1.13%831,625
Jan 6, 202626.9026.9026.0026.5026.501.15%1,145,683
Jan 5, 202626.2026.6026.1026.2026.200.38%793,321
Jan 4, 202626.7026.7025.9026.1026.10-1.88%1,064,129
Jan 1, 202626.9027.2026.5026.6026.60-1.12%1,191,346
Dec 30, 202527.5027.5026.7026.9026.90-1.47%986,169
Dec 29, 202527.2027.6026.7027.3027.300.37%1,677,163
Dec 28, 202526.9027.7026.9027.2027.201.87%1,998,854
Dec 24, 202525.6026.9025.3026.7026.704.30%2,186,434
Dec 23, 202526.3026.3025.4025.6025.60-1.54%758,040
Dec 22, 202525.0026.7025.0026.0026.004.00%2,002,582
Dec 18, 202524.9025.2024.6025.0024.90-0.40%680,469
Dec 17, 202524.5025.6024.5025.1025.003.72%1,391,692
Dec 15, 202524.4024.8024.0024.2024.10-0.82%407,248
Dec 14, 202524.9025.0024.3024.4024.30-0.81%590,435
Dec 11, 202524.9024.9024.3024.6024.500.82%499,995
Dec 10, 202525.0025.5024.3024.4024.30-2.40%713,355
Dec 9, 202524.2025.3024.1025.0024.904.17%1,442,983
Dec 8, 202524.0024.3023.8024.0023.902.13%717,203
Dec 7, 202524.5024.5023.3023.5023.41-4.08%1,358,706
Dec 4, 202525.0025.7024.2024.5024.40-2.78%848,341
Dec 3, 202526.9026.9024.6025.2025.10-5.62%923,322
Dec 2, 202526.9027.0026.3026.7026.590.38%1,019,928
Dec 1, 202525.2027.0024.5026.6026.497.69%2,382,895
Nov 30, 202525.3025.7024.5024.7024.60-2.37%529,423
Nov 27, 202525.6025.6025.2025.3025.20-417,260
Nov 26, 202525.7025.8025.1025.3025.20-0.78%789,844
Nov 25, 202525.4026.4025.3025.5025.400.39%1,298,645
Nov 24, 202524.2025.5024.0025.4025.306.72%865,225
Nov 23, 202523.6023.9023.0023.8023.700.85%302,785
Nov 20, 202524.4024.6023.3023.6023.51-2.07%532,919
Nov 19, 202524.2024.2023.6024.1024.001.69%481,914
Nov 18, 202523.6024.1023.3023.7023.611.72%541,375
Nov 17, 202522.6023.6022.6023.3023.213.56%556,056
Nov 16, 202522.1022.9021.0022.5022.412.27%455,633
Nov 13, 202523.1023.1021.8022.0021.91-4.76%863,818
Nov 12, 202524.1024.3022.9023.1023.01-4.15%387,925
Nov 11, 202523.6024.4023.6024.1024.002.12%380,250
Nov 10, 202524.5024.7023.3023.6023.51-2.88%663,141
Nov 9, 202526.5026.5023.8024.3024.20-6.18%445,422
Nov 6, 202525.5026.3025.4025.9025.800.78%339,486
Nov 5, 202527.0027.0025.6025.7025.60-3.75%641,595
Nov 4, 202527.7027.9026.5026.7026.59-2.91%596,803
Nov 3, 202527.3028.4027.2027.5027.390.36%1,555,846
Nov 2, 202527.4027.8027.3027.4027.29-818,489
Oct 30, 202527.9028.2027.3027.4027.29-1.79%824,441
Oct 29, 202526.6028.1026.4027.9027.795.68%1,135,716
Oct 28, 202526.8027.0026.2026.4026.29-0.38%425,492
Oct 27, 202526.1026.8026.0026.5026.391.53%532,672
Oct 26, 202527.0027.4025.9026.1026.00-3.33%662,905
Oct 23, 202527.2027.6026.8027.0026.89-627,974
Oct 22, 202527.0027.5026.8027.0026.89-0.37%637,243
Oct 21, 202526.8028.7026.8027.1026.991.12%1,762,927
Oct 20, 202524.8027.0024.6026.8026.698.94%1,247,960
Oct 19, 202526.0026.4024.4024.6024.50-5.38%747,955
Oct 16, 202526.4026.9025.7026.0025.90-1.52%550,609
Oct 15, 202527.5027.7026.2026.4026.29-4.69%930,655
Oct 14, 202528.6028.8027.5027.7027.59-2.12%731,670
Oct 13, 202528.1029.2028.0028.3028.191.07%776,555
Oct 12, 202529.3029.4027.6028.0027.89-4.11%1,287,067
Oct 9, 202529.4030.1029.0029.2029.08-0.68%984,699
Oct 8, 202530.7030.7029.1029.4029.28-3.61%1,827,019