DSE : EGEN
eGeneration PLC. — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 19.3 BDT (At close: Oct 29, 2026) · Market cap 1.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
eGeneration PLC. (EGEN) closed at 19.3 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 | 20 | 20 | 19 | 19.3 | 572,008 | -2.03% |
| 2026-10-28 | 19.2 | 19.9 | 19.2 | 19.7 | 429,447 | +2.07% |
| 2026-10-27 | 19.7 | 19.7 | 19.1 | 19.3 | 156,760 | -0.52% |
| 2026-10-26 | 19.6 | 19.8 | 19.3 | 19.4 | 245,869 | -1.02% |
| 2026-10-25 | 20 | 20.2 | 19.6 | 19.6 | 319,874 | -2.49% |
| 2026-10-19 | 20.1 | 20.2 | 19.8 | 20.1 | 167,632 | -0.50% |
| 2026-10-17 | 20.4 | 20.6 | 20.1 | 20.2 | 243,154 | -0.49% |
| 2026-10-15 | 20.3 | 20.5 | 19.6 | 20.3 | 449,759 | +3.57% |
| 2026-10-14 | 19.9 | 19.9 | 19.4 | 19.6 | 156,966 | +1.03% |
| 2026-10-13 | 20.1 | 20.1 | 19.2 | 19.4 | 372,541 | -1.52% |
| 2026-10-12 | 19.7 | 20.6 | 19.6 | 19.7 | 654,106 | -4.37% |
| 2026-10-11 | 21.1 | 21.5 | 20.6 | 20.6 | 315,576 | -2.83% |
| 2026-10-08 | 21.4 | 21.8 | 21.1 | 21.2 | 285,502 | -0.93% |
| 2026-10-07 | 21.4 | 21.9 | 21.2 | 21.4 | 311,024 | -0.47% |
| 2026-10-06 | 21.5 | 22 | 21.4 | 21.5 | 143,992 | +0.00% |
| 2026-10-05 | 22.2 | 22.3 | 21.4 | 21.5 | 240,263 | -3.15% |
| 2026-10-04 | 22.6 | 22.6 | 22.2 | 22.2 | 120,141 | -1.77% |
| 2026-10-01 | 22.9 | 22.9 | 22.6 | 22.6 | 205,212 | -0.88% |
| 2026-09-30 | 22.5 | 22.9 | 22.4 | 22.8 | 240,117 | +1.33% |
| 2026-09-29 | 22.5 | 22.7 | 22.3 | 22.5 | 169,442 | +0.00% |
| 2026-09-28 | 22.8 | 22.9 | 22.3 | 22.5 | 151,674 | -0.88% |
| 2026-09-27 | 23.1 | 23.1 | 22.7 | 22.7 | 185,203 | -1.73% |
| 2026-09-24 | 23.7 | 23.8 | 23 | 23.1 | 443,054 | -1.70% |
| 2026-09-23 | 22.9 | 23.5 | 22.9 | 23.5 | 440,102 | +3.07% |
| 2026-09-22 | 23 | 23.2 | 22.7 | 22.8 | 421,594 | -0.87% |
| 2026-09-21 | 23.2 | 23.6 | 22.9 | 23 | 325,051 | -1.29% |
| 2026-09-20 | 24.2 | 24.2 | 22.8 | 23.3 | 372,285 | +2.19% |
| 2026-09-17 | 22.8 | 23 | 22.1 | 22.8 | 388,113 | +1.33% |
| 2026-09-16 | 22.5 | 22.8 | 22 | 22.5 | 335,332 | +0.90% |
| 2026-09-15 | 21.8 | 22.6 | 21.4 | 22.3 | 160,315 | +5.19% |
| 2026-09-14 | 22.1 | 22.5 | 21.1 | 21.2 | 406,095 | -4.07% |
| 2026-09-13 | 23.7 | 23.7 | 21.9 | 22.1 | 509,615 | -5.15% |
| 2026-09-10 | 23.3 | 23.9 | 23.2 | 23.3 | 202,435 | -0.85% |
| 2026-09-09 | 23.5 | 24 | 23.3 | 23.5 | 368,364 | -2.08% |
| 2026-09-08 | 24.5 | 24.7 | 23.8 | 24 | 306,582 | -0.41% |
| 2026-09-07 | 24.1 | 24.4 | 22.9 | 24.1 | 474,608 | +0.84% |
| 2026-09-06 | 25.1 | 25.1 | 23.8 | 23.9 | 433,487 | -4.02% |
| 2026-09-03 | 24.9 | 25.2 | 24.7 | 24.9 | 447,463 | +1.22% |
| 2026-09-02 | 24.4 | 24.7 | 24.3 | 24.6 | 282,543 | +0.82% |
| 2026-09-01 | 24.1 | 24.8 | 24.1 | 24.4 | 368,937 | +1.67% |
| 2026-08-31 | 24 | 24.7 | 24 | 24 | 288,372 | -1.23% |
| 2026-08-30 | 25 | 25 | 24.2 | 24.3 | 447,710 | -2.02% |
| 2026-08-27 | 24.8 | 25.2 | 24.6 | 24.8 | 243,563 | +0.00% |
| 2026-08-25 | 25.1 | 25.2 | 24.6 | 24.8 | 306,211 | -0.40% |
| 2026-08-24 | 26 | 26 | 24.8 | 24.9 | 535,119 | -3.11% |
| 2026-08-23 | 26.6 | 26.6 | 25.5 | 25.7 | 682,430 | -2.28% |
| 2026-08-20 | 26.6 | 26.6 | 26.2 | 26.3 | 355,802 | +0.00% |
| 2026-08-19 | 26.3 | 26.7 | 26.2 | 26.3 | 717,211 | -0.38% |
| 2026-08-18 | 26.4 | 27 | 26.2 | 26.4 | 775,588 | -0.75% |
| 2026-08-17 | 26.6 | 27 | 26.5 | 26.6 | 1,200,641 | -0.37% |
| 2026-08-16 | 27.1 | 27.3 | 26.6 | 26.7 | 696,912 | -1.11% |
| 2026-08-13 | 27 | 27.2 | 26.9 | 27 | 592,294 | +0.00% |
| 2026-08-12 | 27 | 27.4 | 26.9 | 27 | 876,607 | +0.37% |
| 2026-08-11 | 26.9 | 27.2 | 26.8 | 26.9 | 630,072 | +0.37% |
| 2026-08-10 | 26.8 | 27 | 26.6 | 26.8 | 747,734 | +0.37% |
| 2026-08-09 | 27.3 | 27.3 | 26.6 | 26.7 | 815,041 | -1.84% |
| 2026-08-06 | 27.4 | 27.6 | 27.1 | 27.2 | 1,580,380 | -0.37% |
| 2026-08-04 | 27.8 | 27.9 | 27.2 | 27.3 | 1,247,455 | -1.09% |
| 2026-08-03 | 27.6 | 27.8 | 26.9 | 27.6 | 2,828,845 | +3.37% |
| 2026-08-02 | 26.7 | 26.9 | 26.5 | 26.7 | 801,679 | +0.75% |
| 2026-07-30 | 26.5 | 26.7 | 26.2 | 26.5 | 788,452 | +0.76% |
| 2026-07-29 | 27 | 27 | 26.2 | 26.3 | 926,130 | -1.50% |
| 2026-07-28 | 26.5 | 26.9 | 26.3 | 26.7 | 922,403 | +1.91% |
| 2026-07-27 | 26.2 | 26.6 | 26 | 26.2 | 631,519 | +0.38% |
| 2026-07-26 | 26.4 | 26.6 | 25.9 | 26.1 | 692,422 | -1.14% |
| 2026-07-23 | 26.4 | 27.3 | 26.3 | 26.4 | 1,595,262 | -2.94% |
| 2026-07-22 | 27.2 | 27.8 | 27.1 | 27.2 | 1,439,712 | -1.45% |
| 2026-07-21 | 27.7 | 27.7 | 27.3 | 27.6 | 849,429 | +1.47% |
| 2026-07-20 | 27.5 | 27.6 | 27 | 27.2 | 1,026,348 | -0.73% |
| 2026-07-19 | 27.5 | 28.2 | 27.2 | 27.4 | 1,507,216 | -0.36% |
| 2026-07-16 | 27.4 | 27.8 | 27 | 27.5 | 1,211,599 | +0.73% |
| 2026-07-15 | 27.6 | 27.9 | 27.2 | 27.3 | 1,340,780 | -0.73% |
| 2026-07-14 | 27.5 | 28 | 27.4 | 27.5 | 1,420,758 | +0.36% |
| 2026-07-13 | 27.4 | 28.2 | 27.3 | 27.4 | 1,906,773 | -1.79% |
| 2026-07-12 | 28.2 | 28.7 | 27.8 | 27.9 | 2,647,367 | -0.71% |
| 2026-07-09 | 27.9 | 28.5 | 27.7 | 28.1 | 4,505,490 | +1.81% |
| 2026-07-08 | 26.9 | 27.8 | 26.6 | 27.6 | 2,787,909 | +3.37% |
| 2026-07-07 | 27.2 | 27.3 | 26.6 | 26.7 | 1,788,056 | -1.84% |
| 2026-07-06 | 27.2 | 27.9 | 27 | 27.2 | 3,282,714 | -0.37% |
| 2026-07-05 | 26.7 | 27.4 | 26.5 | 27.3 | 3,052,809 | +3.02% |
| 2026-07-02 | 26.7 | 26.7 | 26.3 | 26.5 | 1,391,148 | +0.38% |
| 2026-06-30 | 26.8 | 26.8 | 26.3 | 26.4 | 1,834,025 | -0.38% |
| 2026-06-29 | 26.4 | 26.6 | 26.1 | 26.5 | 1,474,095 | +1.15% |
| 2026-06-28 | 25.9 | 26.7 | 25.4 | 26.2 | 1,450,724 | -0.38% |
| 2026-06-25 | 26.3 | 26.5 | 26.1 | 26.3 | 1,020,594 | +0.38% |
| 2026-06-24 | 26.2 | 26.6 | 25.6 | 26.2 | 1,404,479 | +1.55% |
| 2026-06-23 | 25.8 | 26 | 25.3 | 25.8 | 1,176,182 | +0.78% |
| 2026-06-22 | 25.6 | 26.3 | 25.5 | 25.6 | 1,283,821 | -2.66% |
| 2026-06-21 | 26.9 | 27 | 26.2 | 26.3 | 1,850,232 | -1.50% |
| 2026-06-18 | 26.7 | 27.4 | 26.4 | 26.7 | 2,188,991 | -0.74% |
| 2026-06-17 | 26.9 | 27.2 | 25.8 | 26.9 | 3,045,917 | +3.86% |
| 2026-06-16 | 25.9 | 26.2 | 25.5 | 25.9 | 1,304,294 | -0.38% |
| 2026-06-15 | 26 | 27 | 25.9 | 26 | 2,249,778 | -2.99% |
| 2026-06-14 | 26.1 | 27.3 | 26 | 26.8 | 3,475,514 | +3.88% |
| 2026-06-11 | 25.8 | 26.1 | 25.3 | 25.8 | 1,651,451 | +1.57% |
| 2026-06-10 | 25.4 | 26 | 25.3 | 25.4 | 1,474,378 | -0.39% |
| 2026-06-09 | 25.7 | 25.9 | 25.3 | 25.5 | 1,638,068 | +0.79% |
| 2026-06-08 | 25.8 | 26.1 | 24.9 | 25.3 | 1,855,022 | -1.94% |
| 2026-06-07 | 26.9 | 26.9 | 25.6 | 25.8 | 3,145,344 | -3.01% |
| 2026-06-04 | 26.7 | 26.9 | 26.1 | 26.6 | 2,593,399 | +0.76% |
| 2026-06-03 | 26 | 27.1 | 26 | 26.4 | 4,002,208 | +2.33% |
| 2026-06-02 | 26.2 | 26.5 | 25.7 | 25.8 | 2,893,175 | -1.15% |
| 2026-06-01 | 25.8 | 26.7 | 25.5 | 26.1 | 3,324,720 | +2.76% |
| 2026-05-24 | 24.8 | 25.7 | 24.4 | 25.4 | 3,325,300 | +2.42% |
| 2026-05-23 | 24.9 | 25.3 | 24.6 | 24.8 | 2,287,983 | -0.40% |
| 2026-05-21 | 24.9 | 25.7 | 24.1 | 24.9 | 5,312,809 | +4.18% |
| 2026-05-20 | 23.2 | 24.3 | 23.1 | 23.9 | 2,212,361 | +3.91% |
| 2026-05-19 | 23 | 23.2 | 22.8 | 23 | 759,845 | +0.44% |
| 2026-05-18 | 22.9 | 23.4 | 22.9 | 22.9 | 1,114,477 | -1.29% |
| 2026-05-17 | 23.8 | 23.8 | 23.1 | 23.2 | 1,181,144 | -1.69% |
| 2026-05-14 | 23.7 | 23.9 | 23.5 | 23.6 | 1,455,159 | -0.42% |
| 2026-05-13 | 23.7 | 23.8 | 23.4 | 23.7 | 1,544,420 | +1.28% |
| 2026-05-12 | 23.4 | 23.5 | 23.1 | 23.4 | 1,198,464 | +1.30% |
| 2026-05-11 | 23.1 | 23.4 | 22.8 | 23.1 | 1,425,072 | +0.00% |
| 2026-05-10 | 23.3 | 23.3 | 22.9 | 23.1 | 1,069,782 | +0.43% |
| 2026-05-07 | 23.2 | 23.4 | 22.9 | 23 | 862,763 | +0.00% |
| 2026-05-06 | 23.5 | 23.5 | 22.9 | 23 | 1,114,127 | -0.86% |
| 2026-05-05 | 23.6 | 23.8 | 23.1 | 23.2 | 1,521,769 | -1.69% |
| 2026-05-04 | 23.6 | 24.3 | 23.5 | 23.6 | 2,046,500 | -0.42% |
| 2026-05-03 | 23.7 | 23.9 | 23.4 | 23.7 | 1,433,496 | +0.85% |