DSE : AGNISYSL
Agni Systems PLC. — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 26 BDT (At close: Oct 29, 2026) · Market cap 1.89B
Latest research: Agni Systems financial analysis: ISP unit 78.5% of revenue, FY2026 EPS BDT 0.96 (Oct 2026) · Agni Systems: FY2025 revenue BDT 711m and EPS BDT 0.81 with a BDT 28.9m prior-year tax charge; FY2026 EPS BDT 0.96
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Agni Systems PLC. (AGNISYSL) closed at 26 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 26.4 | 26.4 | 25.6 | 26 | 490,498 | -1.89% |
| 2026-10-28 | 25.7 | 26.7 | 25.3 | 26.5 | 408,968 | +2.71% |
| 2026-10-27 | 25.3 | 26.1 | 25 | 25.8 | 191,809 | +2.38% |
| 2026-10-26 | 25.2 | 25.6 | 25 | 25.2 | 133,764 | +0.00% |
| 2026-10-25 | 26 | 26 | 25.1 | 25.2 | 143,058 | -1.18% |
| 2026-10-19 | 25.4 | 25.6 | 25.1 | 25.5 | 217,879 | -1.54% |
| 2026-10-17 | 26.4 | 26.6 | 25.8 | 25.9 | 124,708 | -0.77% |
| 2026-10-15 | 25 | 26.4 | 25 | 26.1 | 273,722 | +4.40% |
| 2026-10-14 | 25.8 | 25.8 | 25 | 25 | 179,350 | -2.34% |
| 2026-10-13 | 26 | 26 | 25.6 | 25.6 | 114,464 | +0.00% |
| 2026-10-12 | 25.6 | 26.1 | 25.4 | 25.6 | 257,742 | -1.16% |
| 2026-10-11 | 26 | 26.2 | 25.8 | 25.9 | 255,966 | -0.77% |
| 2026-10-08 | 26.2 | 26.6 | 26 | 26.1 | 222,124 | +0.38% |
| 2026-10-07 | 26.1 | 26.4 | 25.6 | 26 | 183,391 | +0.39% |
| 2026-10-06 | 26 | 26.4 | 25.6 | 25.9 | 191,342 | +0.78% |
| 2026-10-05 | 26.9 | 26.9 | 25.6 | 25.7 | 405,401 | -3.75% |
| 2026-10-04 | 27.4 | 27.7 | 26.5 | 26.7 | 304,289 | -2.55% |
| 2026-10-01 | 28 | 28.3 | 27.3 | 27.4 | 480,466 | -1.79% |
| 2026-09-30 | 28.3 | 28.5 | 27.8 | 27.9 | 543,517 | -0.71% |
| 2026-09-29 | 28.5 | 28.5 | 28 | 28.1 | 365,995 | -0.35% |
| 2026-09-28 | 28.3 | 28.7 | 28.1 | 28.2 | 290,209 | +0.00% |
| 2026-09-27 | 29 | 29 | 28.1 | 28.2 | 305,587 | -2.42% |
| 2026-09-24 | 29.5 | 30 | 28.9 | 28.9 | 609,425 | -2.69% |
| 2026-09-23 | 28.7 | 29.9 | 28.6 | 29.7 | 478,858 | +3.48% |
| 2026-09-22 | 29.2 | 29.3 | 28.6 | 28.7 | 496,526 | -1.71% |
| 2026-09-21 | 30 | 30.2 | 29 | 29.2 | 522,076 | -2.67% |
| 2026-09-20 | 30 | 30.3 | 29.7 | 30 | 1,037,242 | +1.01% |
| 2026-09-17 | 29.7 | 30 | 28.9 | 29.7 | 540,097 | +0.34% |
| 2026-09-16 | 28.3 | 29.8 | 28.2 | 29.6 | 878,747 | +4.59% |
| 2026-09-15 | 27.7 | 28.6 | 27.5 | 28.3 | 414,145 | +3.28% |
| 2026-09-14 | 28.4 | 28.8 | 27.2 | 27.4 | 414,439 | -3.18% |
| 2026-09-13 | 29.7 | 29.7 | 28.2 | 28.3 | 369,799 | -3.41% |
| 2026-09-10 | 29.9 | 30.4 | 29.2 | 29.3 | 390,398 | -2.33% |
| 2026-09-09 | 30.4 | 30.7 | 28.5 | 30 | 708,246 | -1.64% |
| 2026-09-08 | 30.5 | 31.6 | 30.1 | 30.5 | 857,233 | -2.24% |
| 2026-09-07 | 29.9 | 31.5 | 29.5 | 31.2 | 816,077 | +3.65% |
| 2026-09-06 | 31 | 31.2 | 29.8 | 30.1 | 1,053,849 | -0.99% |
| 2026-09-03 | 30 | 30.7 | 29.7 | 30.4 | 887,657 | +2.01% |
| 2026-09-02 | 29.8 | 30 | 28.7 | 29.8 | 441,724 | +3.47% |
| 2026-09-01 | 28.8 | 29.2 | 28.5 | 28.8 | 254,407 | +1.77% |
| 2026-08-31 | 28.3 | 29.1 | 28.2 | 28.3 | 332,567 | -1.39% |
| 2026-08-30 | 29.2 | 29.4 | 28.5 | 28.7 | 315,257 | -2.05% |
| 2026-08-27 | 29.3 | 29.6 | 29.2 | 29.3 | 627,117 | +0.00% |
| 2026-08-25 | 29.6 | 29.9 | 28.8 | 29.3 | 613,544 | -1.01% |
| 2026-08-24 | 29.6 | 30.7 | 29.3 | 29.6 | 425,388 | -1.99% |
| 2026-08-23 | 31.1 | 31.1 | 30.1 | 30.2 | 396,564 | -1.95% |
| 2026-08-20 | 30.7 | 31 | 30.4 | 30.8 | 333,004 | +1.32% |
| 2026-08-19 | 30.4 | 31 | 29.8 | 30.4 | 513,721 | +0.00% |
| 2026-08-18 | 30.4 | 32 | 30.2 | 30.4 | 843,025 | -3.18% |
| 2026-08-17 | 32.5 | 32.8 | 31.2 | 31.4 | 901,870 | -3.38% |
| 2026-08-16 | 32.5 | 33.1 | 32.2 | 32.5 | 972,837 | +0.00% |
| 2026-08-13 | 32.5 | 32.7 | 31.7 | 32.5 | 1,497,343 | +2.20% |
| 2026-08-12 | 31.8 | 32.7 | 31.7 | 31.8 | 810,406 | -1.24% |
| 2026-08-11 | 32.2 | 32.6 | 31.6 | 32.2 | 893,408 | +1.26% |
| 2026-08-10 | 31.2 | 32.2 | 31.2 | 31.8 | 681,779 | +1.92% |
| 2026-08-09 | 32.6 | 32.6 | 30.5 | 31.2 | 1,812,019 | -4.59% |
| 2026-08-06 | 33.1 | 33.3 | 32.6 | 32.7 | 1,024,454 | -1.21% |
| 2026-08-04 | 33.1 | 34.2 | 33 | 33.1 | 1,004,223 | -1.49% |
| 2026-08-03 | 33.6 | 33.8 | 32.8 | 33.6 | 2,138,563 | +2.75% |
| 2026-08-02 | 32.7 | 33.4 | 32.5 | 32.7 | 1,524,853 | +0.62% |
| 2026-07-30 | 34.9 | 34.9 | 32.3 | 32.5 | 992,665 | -0.31% |
| 2026-07-29 | 33.3 | 33.5 | 32.5 | 32.6 | 1,618,163 | -1.81% |
| 2026-07-28 | 33.2 | 33.4 | 32.6 | 33.2 | 1,385,692 | +2.15% |
| 2026-07-27 | 32.7 | 33.3 | 32.4 | 32.5 | 976,008 | +0.00% |
| 2026-07-26 | 32.6 | 33.5 | 32.3 | 32.5 | 1,164,671 | -1.81% |
| 2026-07-23 | 33.1 | 34.6 | 32.8 | 33.1 | 2,753,566 | -4.06% |
| 2026-07-22 | 34.8 | 35.4 | 34.3 | 34.5 | 3,208,751 | +0.00% |
| 2026-07-21 | 34.2 | 35 | 33.3 | 34.5 | 3,103,819 | +1.17% |
| 2026-07-20 | 34.8 | 34.8 | 33.7 | 34.1 | 2,598,248 | -2.01% |
| 2026-07-19 | 34 | 35.9 | 33.7 | 34.8 | 4,401,950 | +3.57% |
| 2026-07-16 | 32.2 | 33.9 | 32.2 | 33.6 | 4,112,320 | +4.35% |
| 2026-07-15 | 32.2 | 33.1 | 32.1 | 32.2 | 2,167,841 | -1.53% |
| 2026-07-14 | 32.7 | 33.5 | 31.8 | 32.7 | 4,756,464 | +3.15% |
| 2026-07-13 | 31.7 | 32.4 | 31.5 | 31.7 | 3,074,495 | +0.63% |
| 2026-07-12 | 32 | 32.3 | 31.3 | 31.5 | 2,367,837 | -1.25% |
| 2026-07-09 | 31.9 | 32.7 | 31.6 | 31.9 | 3,770,427 | +1.27% |
| 2026-07-08 | 31.5 | 31.8 | 30.2 | 31.5 | 2,229,206 | +3.62% |
| 2026-07-07 | 30.4 | 31 | 30.2 | 30.4 | 1,691,970 | -1.62% |
| 2026-07-06 | 32 | 32.4 | 30.8 | 30.9 | 3,452,807 | -2.52% |
| 2026-07-05 | 31.3 | 31.9 | 31.2 | 31.7 | 3,847,270 | +1.60% |
| 2026-07-02 | 31.2 | 31.3 | 30.3 | 31.2 | 3,538,155 | +2.97% |
| 2026-06-30 | 29.7 | 30.6 | 29.6 | 30.3 | 3,164,013 | +2.36% |
| 2026-06-29 | 29.8 | 30 | 29.5 | 29.6 | 1,149,713 | -0.67% |
| 2026-06-28 | 30 | 30.5 | 29.7 | 29.8 | 1,841,606 | -0.67% |
| 2026-06-25 | 30 | 30.1 | 29.6 | 30 | 2,128,493 | +2.04% |
| 2026-06-24 | 28.5 | 29.7 | 28.5 | 29.4 | 1,551,347 | +3.52% |
| 2026-06-23 | 28.1 | 28.5 | 27.7 | 28.4 | 717,623 | +1.43% |
| 2026-06-22 | 29.3 | 29.3 | 27.6 | 28 | 1,310,777 | -4.11% |
| 2026-06-21 | 29.8 | 29.8 | 29 | 29.2 | 1,137,081 | -1.68% |
| 2026-06-18 | 30.4 | 30.7 | 29.6 | 29.7 | 1,999,748 | -1.33% |
| 2026-06-17 | 30.1 | 30.3 | 28.9 | 30.1 | 1,768,995 | +4.15% |
| 2026-06-16 | 29.8 | 30 | 28.7 | 28.9 | 1,906,552 | -2.69% |
| 2026-06-15 | 29.7 | 30.8 | 29.6 | 29.7 | 1,813,205 | -2.30% |
| 2026-06-14 | 30.1 | 31.2 | 30.1 | 30.4 | 3,336,108 | +1.33% |
| 2026-06-11 | 29.8 | 30.6 | 29.5 | 30 | 2,355,650 | +0.67% |
| 2026-06-10 | 29.8 | 30.6 | 29.6 | 29.8 | 3,015,537 | -1.32% |
| 2026-06-09 | 30.5 | 31.4 | 29.9 | 30.2 | 4,344,718 | -0.98% |
| 2026-06-08 | 30.1 | 30.9 | 29.5 | 30.5 | 4,121,304 | +1.33% |
| 2026-06-07 | 29.6 | 31.5 | 29.6 | 30.1 | 5,906,385 | +1.69% |
| 2026-06-04 | 29.5 | 30 | 28.8 | 29.6 | 4,948,173 | -1.33% |
| 2026-06-03 | 29.1 | 30.6 | 29.1 | 30 | 5,725,055 | +3.45% |
| 2026-06-02 | 28.2 | 29.4 | 27.8 | 29 | 6,380,965 | +3.94% |
| 2026-06-01 | 27.4 | 28.5 | 27.3 | 27.9 | 3,295,205 | +2.57% |
| 2026-05-24 | 27 | 27.3 | 26.7 | 27.2 | 1,889,147 | +1.49% |
| 2026-05-23 | 26.8 | 27.1 | 26.6 | 26.8 | 2,012,211 | +0.00% |
| 2026-05-21 | 26.8 | 27.3 | 26.7 | 26.8 | 3,603,719 | +0.75% |
| 2026-05-20 | 26.6 | 27 | 26.2 | 26.6 | 2,310,341 | +1.92% |
| 2026-05-19 | 26.1 | 26.3 | 25.6 | 26.1 | 1,030,716 | +0.77% |
| 2026-05-18 | 26.4 | 26.5 | 25.8 | 25.9 | 1,840,175 | -1.89% |
| 2026-05-17 | 27.2 | 27.2 | 26.3 | 26.4 | 2,683,802 | -2.94% |
| 2026-05-14 | 27.4 | 28.4 | 26.9 | 27.2 | 4,341,725 | -0.37% |
| 2026-05-13 | 26.6 | 27.7 | 26.2 | 27.3 | 3,498,487 | +3.80% |
| 2026-05-12 | 24.2 | 26.8 | 24.2 | 26.3 | 2,766,032 | -1.13% |
| 2026-05-11 | 27 | 27.4 | 26.5 | 26.6 | 2,627,363 | +0.38% |
| 2026-05-10 | 25.8 | 26.7 | 25.2 | 26.5 | 3,991,749 | +3.52% |
| 2026-05-07 | 25.6 | 26.1 | 25.5 | 25.6 | 2,313,360 | +0.00% |
| 2026-05-06 | 24.7 | 25.8 | 24.7 | 25.6 | 2,231,715 | +2.81% |
| 2026-05-05 | 24.9 | 25.5 | 24.4 | 24.9 | 1,312,040 | -1.19% |
| 2026-05-04 | 23.9 | 25.8 | 23.9 | 25.2 | 2,830,944 | +2.02% |
| 2026-05-03 | 25.2 | 25.2 | 24.6 | 24.7 | 954,558 | -0.40% |