Genex Infosys PLC (DSE:GENEXIL)
Bangladesh
· Delayed Price · Currency is BDT 24.50
-0.70 (-2.78%)
At close: Dec 4, 2025
Genex Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.70 | 24.20 | 24.50 | 24.50 | -2.78% | 848,341 |
| Dec 3, 2025 | 25.20 | 26.90 | 24.60 | 25.20 | 25.20 | -5.62% | 923,322 |
| Dec 2, 2025 | 26.70 | 27.00 | 26.30 | 26.70 | 26.70 | 0.38% | 1,019,928 |
| Dec 1, 2025 | 26.60 | 27.00 | 24.50 | 26.60 | 26.60 | 7.69% | 2,382,895 |
| Nov 30, 2025 | 25.30 | 25.70 | 24.50 | 24.70 | 24.70 | -2.37% | 529,423 |
| Nov 27, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.30 | - | 417,260 |
| Nov 26, 2025 | 25.70 | 25.80 | 25.10 | 25.30 | 25.30 | -0.78% | 789,844 |
| Nov 25, 2025 | 25.40 | 26.40 | 25.30 | 25.50 | 25.50 | 0.39% | 1,298,645 |
| Nov 24, 2025 | 24.20 | 25.50 | 24.00 | 25.40 | 25.40 | 6.72% | 865,225 |
| Nov 23, 2025 | 23.60 | 23.90 | 23.00 | 23.80 | 23.80 | 0.85% | 302,785 |
| Nov 20, 2025 | 23.60 | 24.60 | 23.30 | 23.60 | 23.60 | -2.07% | 532,919 |
| Nov 19, 2025 | 24.20 | 24.20 | 23.60 | 24.10 | 24.10 | 1.69% | 481,914 |
| Nov 18, 2025 | 23.60 | 24.10 | 23.30 | 23.70 | 23.70 | 1.72% | 541,375 |
| Nov 17, 2025 | 22.60 | 23.60 | 22.60 | 23.30 | 23.30 | 3.56% | 556,056 |
| Nov 16, 2025 | 22.10 | 22.90 | 21.00 | 22.50 | 22.50 | 2.27% | 455,633 |
| Nov 13, 2025 | 23.10 | 23.10 | 21.80 | 22.00 | 22.00 | -4.76% | 863,818 |
| Nov 12, 2025 | 24.10 | 24.30 | 22.90 | 23.10 | 23.10 | -4.15% | 387,925 |
| Nov 11, 2025 | 23.60 | 24.40 | 23.60 | 24.10 | 24.10 | 2.12% | 380,250 |
| Nov 10, 2025 | 24.50 | 24.70 | 23.30 | 23.60 | 23.60 | -2.88% | 663,141 |
| Nov 9, 2025 | 26.50 | 26.50 | 23.80 | 24.30 | 24.30 | -6.18% | 445,422 |
| Nov 6, 2025 | 25.50 | 26.30 | 25.40 | 25.90 | 25.90 | 0.78% | 339,486 |
| Nov 5, 2025 | 27.00 | 27.00 | 25.60 | 25.70 | 25.70 | -3.75% | 641,595 |
| Nov 4, 2025 | 27.70 | 27.90 | 26.50 | 26.70 | 26.70 | -2.91% | 596,803 |
| Nov 3, 2025 | 27.30 | 28.40 | 27.20 | 27.50 | 27.50 | 0.36% | 1,555,846 |
| Nov 2, 2025 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | - | 818,489 |
| Oct 30, 2025 | 27.90 | 28.20 | 27.30 | 27.40 | 27.40 | -1.79% | 824,441 |
| Oct 29, 2025 | 26.60 | 28.10 | 26.40 | 27.90 | 27.90 | 5.68% | 1,135,716 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.20 | 26.40 | 26.40 | -0.38% | 425,492 |
| Oct 27, 2025 | 26.10 | 26.80 | 26.00 | 26.50 | 26.50 | 1.53% | 532,672 |
| Oct 26, 2025 | 27.00 | 27.40 | 25.90 | 26.10 | 26.10 | -3.33% | 662,905 |
| Oct 23, 2025 | 27.20 | 27.60 | 26.80 | 27.00 | 27.00 | - | 627,974 |
| Oct 22, 2025 | 27.00 | 27.50 | 26.80 | 27.00 | 27.00 | -0.37% | 637,243 |
| Oct 21, 2025 | 26.80 | 28.70 | 26.80 | 27.10 | 27.10 | 1.12% | 1,762,927 |
| Oct 20, 2025 | 24.80 | 27.00 | 24.60 | 26.80 | 26.80 | 8.94% | 1,247,960 |
| Oct 19, 2025 | 26.00 | 26.40 | 24.40 | 24.60 | 24.60 | -5.38% | 747,955 |
| Oct 16, 2025 | 26.40 | 26.90 | 25.70 | 26.00 | 26.00 | -1.52% | 550,609 |
| Oct 15, 2025 | 27.50 | 27.70 | 26.20 | 26.40 | 26.40 | -4.69% | 930,655 |
| Oct 14, 2025 | 28.60 | 28.80 | 27.50 | 27.70 | 27.70 | -2.12% | 731,670 |
| Oct 13, 2025 | 28.10 | 29.20 | 28.00 | 28.30 | 28.30 | 1.07% | 776,555 |
| Oct 12, 2025 | 29.30 | 29.40 | 27.60 | 28.00 | 28.00 | -4.11% | 1,287,067 |
| Oct 9, 2025 | 29.40 | 30.10 | 29.00 | 29.20 | 29.20 | -0.68% | 984,699 |
| Oct 8, 2025 | 30.70 | 30.70 | 29.10 | 29.40 | 29.40 | -3.61% | 1,827,019 |
| Oct 7, 2025 | 31.40 | 31.80 | 30.30 | 30.50 | 30.50 | -2.24% | 1,942,272 |
| Oct 6, 2025 | 29.00 | 31.50 | 29.00 | 31.20 | 31.20 | 7.96% | 3,634,070 |
| Oct 5, 2025 | 30.00 | 30.00 | 28.80 | 28.90 | 28.90 | -3.34% | 1,721,091 |
| Sep 30, 2025 | 30.90 | 30.90 | 29.80 | 29.90 | 29.90 | -2.92% | 2,136,653 |
| Sep 29, 2025 | 32.60 | 32.60 | 30.60 | 30.80 | 30.80 | 3.70% | 3,849,060 |
| Sep 28, 2025 | 29.90 | 30.10 | 29.10 | 29.70 | 29.70 | 1.02% | 1,120,233 |
| Sep 25, 2025 | 29.20 | 30.40 | 29.20 | 29.40 | 29.40 | 2.80% | 2,342,803 |
| Sep 24, 2025 | 26.70 | 28.80 | 26.70 | 28.60 | 28.60 | 8.75% | 2,697,014 |
| Sep 23, 2025 | 24.70 | 26.50 | 24.60 | 26.30 | 26.30 | 8.23% | 768,091 |
| Sep 22, 2025 | 24.40 | 25.40 | 23.70 | 24.30 | 24.30 | 1.67% | 193,613 |
| Sep 21, 2025 | 25.60 | 25.60 | 23.60 | 23.90 | 23.90 | -4.40% | 292,615 |
| Sep 18, 2025 | 25.60 | 25.90 | 24.90 | 25.00 | 25.00 | -3.47% | 283,809 |
| Sep 17, 2025 | 26.00 | 26.20 | 25.80 | 25.90 | 25.90 | - | 159,037 |
| Sep 16, 2025 | 25.90 | 26.20 | 25.80 | 25.90 | 25.90 | 0.78% | 208,303 |
| Sep 15, 2025 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -1.53% | 261,172 |
| Sep 14, 2025 | 27.00 | 27.10 | 26.00 | 26.10 | 26.10 | -1.88% | 265,535 |
| Sep 11, 2025 | 25.80 | 26.80 | 25.50 | 26.60 | 26.60 | 2.31% | 335,987 |
| Sep 10, 2025 | 27.20 | 27.20 | 25.80 | 26.00 | 26.00 | -4.41% | 557,122 |
| Sep 9, 2025 | 27.80 | 28.50 | 26.60 | 27.20 | 27.20 | -2.16% | 822,864 |
| Sep 8, 2025 | 29.20 | 29.70 | 27.60 | 27.80 | 27.80 | -3.14% | 867,408 |
| Sep 7, 2025 | 28.90 | 29.30 | 28.20 | 28.70 | 28.70 | 0.35% | 680,280 |
| Sep 4, 2025 | 28.50 | 29.50 | 27.20 | 28.60 | 28.60 | 4.38% | 1,855,319 |
| Sep 3, 2025 | 27.90 | 28.40 | 27.20 | 27.40 | 27.40 | -1.79% | 940,321 |
| Sep 2, 2025 | 26.00 | 28.00 | 25.90 | 27.90 | 27.90 | 8.56% | 2,564,187 |
| Sep 1, 2025 | 26.50 | 27.00 | 25.50 | 25.70 | 25.70 | -3.02% | 855,922 |
| Aug 31, 2025 | 25.20 | 26.90 | 25.20 | 26.50 | 26.50 | 5.58% | 1,582,944 |
| Aug 28, 2025 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 2.03% | 501,990 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.60 | 24.60 | 24.60 | -0.81% | 346,288 |
| Aug 26, 2025 | 24.10 | 25.40 | 24.10 | 24.80 | 24.80 | 2.90% | 1,037,353 |
| Aug 25, 2025 | 24.20 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 312,294 |
| Aug 24, 2025 | 23.80 | 24.10 | 23.40 | 24.00 | 24.00 | 0.42% | 407,195 |
| Aug 21, 2025 | 24.40 | 24.50 | 23.50 | 23.90 | 23.90 | -1.24% | 173,078 |
| Aug 20, 2025 | 23.80 | 24.70 | 23.80 | 24.20 | 24.20 | 0.83% | 534,481 |
| Aug 19, 2025 | 23.30 | 24.70 | 23.30 | 24.00 | 24.00 | 1.69% | 670,812 |
| Aug 18, 2025 | 23.70 | 23.80 | 23.40 | 23.60 | 23.60 | 0.85% | 242,728 |
| Aug 17, 2025 | 23.50 | 23.80 | 23.10 | 23.40 | 23.40 | 1.30% | 204,440 |
| Aug 14, 2025 | 23.00 | 23.30 | 22.80 | 23.10 | 23.10 | 0.87% | 153,011 |
| Aug 13, 2025 | 23.30 | 23.30 | 22.60 | 22.90 | 22.90 | -1.29% | 218,832 |
| Aug 12, 2025 | 23.60 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 190,054 |
| Aug 11, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 203,398 |
| Aug 10, 2025 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | -0.85% | 219,199 |
| Aug 7, 2025 | 23.80 | 24.20 | 23.40 | 23.50 | 23.50 | -0.84% | 242,426 |
| Aug 6, 2025 | 24.00 | 24.40 | 23.70 | 23.70 | 23.70 | -1.25% | 295,174 |
| Aug 4, 2025 | 24.70 | 24.70 | 23.90 | 24.00 | 24.00 | -2.04% | 221,279 |
| Aug 3, 2025 | 23.50 | 24.70 | 23.50 | 24.50 | 24.50 | 3.38% | 318,029 |
| Jul 31, 2025 | 24.30 | 24.40 | 23.50 | 23.70 | 23.70 | -1.66% | 504,651 |
| Jul 30, 2025 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 148,898 |
| Jul 29, 2025 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -0.82% | 134,298 |
| Jul 28, 2025 | 24.60 | 25.20 | 24.40 | 24.40 | 24.40 | -1.21% | 229,861 |
| Jul 27, 2025 | 25.00 | 25.10 | 24.60 | 24.70 | 24.70 | -1.20% | 235,804 |
| Jul 24, 2025 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -0.79% | 327,360 |
| Jul 23, 2025 | 24.80 | 25.50 | 24.80 | 25.20 | 25.20 | 1.20% | 437,727 |
| Jul 22, 2025 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | -0.40% | 336,271 |
| Jul 21, 2025 | 25.20 | 25.70 | 24.70 | 25.00 | 25.00 | - | 725,397 |
| Jul 20, 2025 | 24.90 | 25.20 | 24.70 | 25.00 | 25.00 | 0.40% | 334,000 |
| Jul 17, 2025 | 25.40 | 25.60 | 24.50 | 24.90 | 24.90 | -1.58% | 521,473 |
| Jul 16, 2025 | 25.20 | 25.60 | 25.10 | 25.30 | 25.30 | 1.20% | 487,860 |
| Jul 15, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 0.81% | 553,135 |