Skip to main content
Genex Infosys PLC (DSE:GENEXIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
26.50
-0.50 (-1.85%)
At close: Apr 28, 2026

Genex Infosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5027.2026.4026.5026.50-1.85%751,041
Apr 27, 202627.8027.8027.0027.0027.00-2.17%614,470
Apr 26, 202627.3027.7027.3027.6027.601.47%1,048,440
Apr 23, 202627.5027.7027.0027.2027.20-0.73%830,240
Apr 22, 202628.0028.4027.2027.4027.40-1.79%1,027,245
Apr 21, 202627.6028.3027.4027.9027.902.57%1,934,703
Apr 20, 202627.2027.9027.0027.2027.20-0.73%1,376,476
Apr 19, 202628.0028.2027.2027.4027.40-2.14%1,195,570
Apr 16, 202628.0028.9027.8028.0028.00-2,416,479
Apr 15, 202627.9028.5027.8028.0028.000.36%1,928,606
Apr 13, 202627.4028.5027.3027.9027.901.82%3,929,356
Apr 12, 202626.9027.5026.5027.4027.401.86%1,744,300
Apr 9, 202626.5027.4025.9026.9026.902.67%3,235,833
Apr 8, 202626.0026.6025.9026.2026.203.56%1,115,651
Apr 7, 202625.1025.7025.1025.3025.300.80%643,863
Apr 6, 202625.6025.9025.0025.1025.10-1.57%733,827
Apr 5, 202626.4026.4025.5025.5025.50-3.41%573,963
Apr 2, 202626.5027.1026.3026.4026.40-1,236,014
Apr 1, 202626.1026.7026.1026.4026.401.93%756,909
Mar 31, 202626.8026.9025.7025.9025.90-3.00%1,308,583
Mar 30, 202626.8027.2026.6026.7026.70-1,087,730
Mar 29, 202627.3027.3026.6026.7026.70-1.84%751,370
Mar 25, 202627.2027.5026.9027.2027.20-704,445
Mar 24, 202627.0027.5026.7027.2027.200.74%1,159,729
Mar 16, 202627.0027.3026.5027.0027.001.89%783,464
Mar 15, 202627.1027.2026.4026.5026.50-1.49%813,339
Mar 12, 202626.9027.1026.0026.9026.901.89%1,229,786
Mar 11, 202626.0026.9025.6026.4026.402.72%1,192,499
Mar 10, 202625.6026.2025.3025.7025.701.58%1,294,871
Mar 9, 202625.3025.5024.5025.3025.302.85%498,556
Mar 8, 202625.7025.7024.3024.6024.60-4.28%632,802
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