DSE : ARGONDENIM
Argon Denims Limited — Price history
Textile Mill Products · Bangladesh
Last price 19.5 BDT (At close: Oct 29, 2026) · Market cap 2.71B
Latest research: Argon Denims financial analysis: FY2026 EPS of BDT 1.16 as margin and incentive dependence shift (Oct 2026) · Argon Denims: FY2026 EPS fell to BDT 1.16 and nine-month gross margin to 8.3%, with export incentives at 41% of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Argon Denims Limited (ARGONDENIM) closed at 19.5 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 | 19.8 | 19.8 | 19.3 | 19.5 | 627,220 | -1.02% |
| 2026-10-28 | 19 | 19.8 | 19 | 19.7 | 920,378 | +4.79% |
| 2026-10-27 | 18.9 | 18.9 | 18.6 | 18.8 | 589,852 | -0.53% |
| 2026-10-26 | 19.3 | 19.3 | 18.6 | 18.9 | 437,326 | -0.53% |
| 2026-10-25 | 19.9 | 19.9 | 18.9 | 19 | 574,539 | -3.55% |
| 2026-10-19 | 19.9 | 20 | 19.7 | 19.7 | 399,306 | -1.99% |
| 2026-10-17 | 20.3 | 20.4 | 20 | 20.1 | 492,246 | -0.99% |
| 2026-10-15 | 19.8 | 20.4 | 19.7 | 20.3 | 829,394 | +3.05% |
| 2026-10-14 | 20 | 20.1 | 19.5 | 19.7 | 980,595 | -1.01% |
| 2026-10-13 | 20.2 | 20.5 | 19.8 | 19.9 | 859,433 | -1.49% |
| 2026-10-12 | 20.8 | 20.8 | 20 | 20.2 | 990,316 | -2.88% |
| 2026-10-11 | 21.5 | 21.5 | 20.7 | 20.8 | 1,083,489 | -1.89% |
| 2026-10-08 | 21.6 | 21.7 | 21.1 | 21.2 | 1,202,137 | -1.40% |
| 2026-10-07 | 21.5 | 21.7 | 21 | 21.5 | 1,518,206 | +2.38% |
| 2026-10-06 | 21 | 21.8 | 20.7 | 21 | 1,366,774 | -1.87% |
| 2026-10-05 | 22.1 | 22.3 | 21.3 | 21.4 | 2,318,391 | -3.60% |
| 2026-10-04 | 22.7 | 22.9 | 22 | 22.2 | 1,621,060 | -1.77% |
| 2026-10-01 | 21.4 | 23.2 | 21.3 | 22.6 | 5,112,691 | +5.61% |
| 2026-09-30 | 21.4 | 21.8 | 21.3 | 21.4 | 1,273,701 | -0.47% |
| 2026-09-29 | 21.3 | 21.8 | 21.2 | 21.5 | 1,569,341 | +1.42% |
| 2026-09-28 | 21.1 | 21.3 | 20.9 | 21.2 | 1,021,797 | +0.47% |
| 2026-09-27 | 21.4 | 21.4 | 21 | 21.1 | 1,133,849 | -1.40% |
| 2026-09-24 | 21.9 | 21.9 | 21.3 | 21.4 | 1,597,431 | -1.83% |
| 2026-09-23 | 21.7 | 22.4 | 21.7 | 21.8 | 1,542,116 | +0.46% |
| 2026-09-22 | 20.9 | 21.9 | 20.8 | 21.7 | 2,320,876 | +3.33% |
| 2026-09-21 | 21 | 21.5 | 20.9 | 21 | 1,230,438 | -2.33% |
| 2026-09-20 | 21.3 | 21.8 | 21.1 | 21.5 | 1,641,352 | +1.90% |
| 2026-09-17 | 20.8 | 21.3 | 20.6 | 21.1 | 912,774 | +1.44% |
| 2026-09-16 | 21.2 | 21.3 | 20.7 | 20.8 | 1,726,092 | -1.42% |
| 2026-09-15 | 21.1 | 21.3 | 20.6 | 21.1 | 1,203,135 | +2.43% |
| 2026-09-14 | 20.6 | 21.5 | 20.5 | 20.6 | 2,062,863 | -2.37% |
| 2026-09-13 | 22.3 | 22.3 | 21 | 21.1 | 1,463,142 | -4.52% |
| 2026-09-10 | 22.1 | 22.9 | 22 | 22.1 | 1,676,544 | -2.21% |
| 2026-09-09 | 22.6 | 23 | 22 | 22.6 | 2,447,175 | +1.35% |
| 2026-09-08 | 22.8 | 23.2 | 22.2 | 22.3 | 2,409,013 | -2.19% |
| 2026-09-07 | 21.8 | 23 | 21.4 | 22.8 | 2,744,807 | +4.59% |
| 2026-09-06 | 23.2 | 23.2 | 21.6 | 21.8 | 2,901,065 | -5.63% |
| 2026-09-03 | 23.1 | 24.4 | 22.9 | 23.1 | 4,410,077 | -4.15% |
| 2026-09-02 | 24.1 | 24.4 | 23.3 | 24.1 | 7,167,916 | +4.78% |
| 2026-09-01 | 23 | 23.7 | 22.6 | 23 | 2,822,836 | +1.32% |
| 2026-08-31 | 22.5 | 23.1 | 22.5 | 22.7 | 2,954,289 | +1.34% |
| 2026-08-30 | 21.7 | 22.9 | 21.5 | 22.4 | 2,709,008 | +3.23% |
| 2026-08-27 | 21.9 | 22.2 | 21.5 | 21.7 | 528,994 | +0.00% |
| 2026-08-25 | 21.7 | 22.3 | 21 | 21.7 | 1,850,545 | +1.40% |
| 2026-08-24 | 22.3 | 22.4 | 21.3 | 21.4 | 1,290,428 | -4.04% |
| 2026-08-23 | 23.1 | 23.1 | 22.1 | 22.3 | 1,772,098 | -3.04% |
| 2026-08-20 | 23.4 | 23.6 | 22.9 | 23 | 1,170,496 | -0.86% |
| 2026-08-19 | 23.2 | 23.6 | 22.5 | 23.2 | 1,645,545 | +0.87% |
| 2026-08-18 | 23 | 23.6 | 22.7 | 23 | 3,227,588 | +1.32% |
| 2026-08-17 | 23.4 | 23.6 | 22.6 | 22.7 | 1,311,397 | -2.58% |
| 2026-08-16 | 23.9 | 23.9 | 23 | 23.3 | 2,413,698 | -2.10% |
| 2026-08-13 | 23.8 | 24.3 | 23.7 | 23.8 | 2,297,117 | -1.24% |
| 2026-08-12 | 24 | 24.5 | 23.8 | 24.1 | 4,218,690 | +1.26% |
| 2026-08-11 | 23.8 | 24.3 | 23.3 | 23.8 | 2,789,455 | +2.59% |
| 2026-08-10 | 23.4 | 23.7 | 22.6 | 23.2 | 2,516,510 | +0.00% |
| 2026-08-09 | 24 | 24 | 23 | 23.2 | 2,872,334 | -2.52% |
| 2026-08-06 | 23.8 | 25.1 | 23.5 | 23.8 | 5,153,115 | -4.42% |
| 2026-08-04 | 24.4 | 25.1 | 24.2 | 24.9 | 5,391,911 | +2.05% |
| 2026-08-03 | 25.1 | 25.1 | 24.2 | 24.4 | 6,938,902 | -2.79% |
| 2026-08-02 | 25.7 | 25.9 | 24.8 | 25.1 | 5,996,931 | -1.95% |
| 2026-07-30 | 25 | 25.9 | 24.4 | 25.6 | 7,706,571 | +1.59% |
| 2026-07-29 | 25.5 | 25.5 | 23.8 | 25.2 | 13,690,158 | +8.62% |
| 2026-07-28 | 23.2 | 23.2 | 21.2 | 23.2 | 10,428,380 | +9.95% |
| 2026-07-27 | 21.1 | 21.3 | 21 | 21.1 | 910,063 | +0.96% |
| 2026-07-26 | 20.9 | 21.3 | 20.8 | 20.9 | 952,592 | -0.48% |
| 2026-07-23 | 21.1 | 21.4 | 20.8 | 21 | 1,120,734 | +0.00% |
| 2026-07-22 | 21.5 | 21.6 | 20.9 | 21 | 1,836,802 | -1.87% |
| 2026-07-21 | 21.4 | 21.7 | 21.1 | 21.4 | 1,763,013 | +1.42% |
| 2026-07-20 | 21 | 21.3 | 20.4 | 21.1 | 979,985 | +1.44% |
| 2026-07-19 | 21 | 21.5 | 20.6 | 20.8 | 1,758,690 | -0.48% |
| 2026-07-16 | 20.9 | 21.6 | 20.9 | 20.9 | 1,174,960 | -2.34% |
| 2026-07-15 | 21.4 | 22 | 21.2 | 21.4 | 1,565,381 | -1.83% |
| 2026-07-14 | 21.5 | 22.1 | 21.5 | 21.8 | 2,971,336 | +1.87% |
| 2026-07-13 | 21.6 | 21.9 | 21.2 | 21.4 | 1,581,592 | -0.47% |
| 2026-07-12 | 21.8 | 22 | 21.4 | 21.5 | 2,499,660 | -0.46% |
| 2026-07-09 | 21.6 | 22.1 | 21.5 | 21.6 | 2,209,172 | -1.82% |
| 2026-07-08 | 22 | 22.5 | 21 | 22 | 4,292,656 | +4.27% |
| 2026-07-07 | 20.9 | 21.2 | 20.4 | 21.1 | 2,331,148 | +2.43% |
| 2026-07-06 | 21 | 21.3 | 20.4 | 20.6 | 2,620,791 | -1.44% |
| 2026-07-05 | 20.3 | 21 | 20.3 | 20.9 | 2,281,607 | +2.96% |
| 2026-07-02 | 20 | 20.5 | 19.8 | 20.3 | 1,953,390 | +2.53% |
| 2026-06-30 | 19.7 | 19.9 | 19.5 | 19.8 | 1,285,359 | +1.02% |
| 2026-06-29 | 19.6 | 19.7 | 19.3 | 19.6 | 829,066 | +0.51% |
| 2026-06-28 | 19.6 | 19.7 | 19.3 | 19.5 | 1,208,697 | +0.00% |
| 2026-06-25 | 19.3 | 19.6 | 19.1 | 19.5 | 730,785 | +1.56% |
| 2026-06-24 | 19 | 19.4 | 19 | 19.2 | 575,661 | +1.05% |
| 2026-06-23 | 19 | 19.3 | 18.5 | 19 | 626,978 | +1.60% |
| 2026-06-22 | 19.2 | 19.4 | 18.5 | 18.7 | 547,448 | -2.60% |
| 2026-06-21 | 19.4 | 19.7 | 19.1 | 19.2 | 846,227 | -1.03% |
| 2026-06-18 | 19.4 | 20.3 | 19.3 | 19.4 | 1,275,880 | -1.52% |
| 2026-06-17 | 19.7 | 20 | 19.6 | 19.7 | 1,846,770 | +0.00% |
| 2026-06-16 | 19.1 | 19.9 | 19 | 19.7 | 2,363,842 | +3.14% |
| 2026-06-15 | 19.1 | 19.5 | 19 | 19.1 | 1,432,219 | -1.04% |
| 2026-06-14 | 18.9 | 19.7 | 18.9 | 19.3 | 2,097,930 | +2.66% |
| 2026-06-11 | 18.5 | 19 | 18.5 | 18.8 | 1,546,760 | +2.17% |
| 2026-06-10 | 18.6 | 18.9 | 18.2 | 18.4 | 1,233,957 | -1.08% |
| 2026-06-09 | 18.6 | 18.8 | 18.1 | 18.6 | 1,326,191 | +3.33% |
| 2026-06-08 | 18.4 | 18.4 | 17.9 | 18 | 801,808 | -1.64% |
| 2026-06-07 | 18.4 | 18.7 | 18.2 | 18.3 | 1,325,247 | +0.00% |
| 2026-06-04 | 18.3 | 18.5 | 18.1 | 18.3 | 924,048 | -0.54% |
| 2026-06-03 | 18.4 | 18.8 | 18.3 | 18.4 | 1,426,224 | -1.08% |
| 2026-06-02 | 18 | 18.8 | 18 | 18.6 | 1,695,338 | +2.76% |
| 2026-06-01 | 18.1 | 18.2 | 17.9 | 18.1 | 445,917 | +0.00% |
| 2026-05-24 | 18.1 | 18.3 | 17.9 | 18.1 | 594,864 | +0.00% |
| 2026-05-23 | 17.9 | 18.2 | 17.8 | 18.1 | 890,893 | +1.69% |
| 2026-05-21 | 17.8 | 17.9 | 17.6 | 17.8 | 487,262 | +1.14% |
| 2026-05-20 | 17.8 | 18 | 17.5 | 17.6 | 532,375 | -1.12% |
| 2026-05-19 | 17.9 | 17.9 | 17.6 | 17.8 | 314,444 | +0.56% |
| 2026-05-18 | 17.7 | 17.9 | 17.5 | 17.7 | 740,389 | -0.56% |
| 2026-05-17 | 18 | 18.2 | 17.8 | 17.8 | 885,093 | -1.11% |
| 2026-05-14 | 17.9 | 18.2 | 17.7 | 18 | 855,337 | +1.12% |
| 2026-05-13 | 17.9 | 18.3 | 17.7 | 17.8 | 815,083 | -0.56% |
| 2026-05-12 | 17.8 | 18 | 17.7 | 17.9 | 833,395 | +1.13% |
| 2026-05-11 | 17.7 | 18.3 | 17.6 | 17.7 | 1,101,544 | -2.75% |
| 2026-05-10 | 18.7 | 18.7 | 18 | 18.2 | 2,066,263 | -2.15% |
| 2026-05-07 | 17.9 | 19 | 17.9 | 18.6 | 4,736,891 | +4.49% |
| 2026-05-06 | 17.2 | 17.9 | 17.2 | 17.8 | 2,214,488 | +4.09% |
| 2026-05-05 | 17.1 | 17.3 | 17 | 17.1 | 649,807 | +0.59% |
| 2026-05-04 | 17 | 17.1 | 16.8 | 17 | 292,455 | +1.80% |
| 2026-05-03 | 16.9 | 17.3 | 16.7 | 16.7 | 334,133 | -1.18% |