DSE : GENEXIL
Genex Infosys PLC — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 27.9 BDT (At close: Oct 29, 2026) · Market cap 3.36B
Latest research: Genex Infosys financial analysis: FY26 EPS BDT 2.03, finance cost 56% of EBIT, BDT 1.8bn CWIP (Oct 2026) · Genex Infosys: Bangladesh's largest contact-centre operator grew revenue 12.8% a year, but BDT 3.5bn of bank debt now takes 56% of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Genex Infosys PLC (GENEXIL) closed at 27.9 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 | 28.3 | 28.3 | 27.4 | 27.9 | 415,031 | -2.79% |
| 2026-10-28 | 28.3 | 28.9 | 28.2 | 28.7 | 168,313 | +3.24% |
| 2026-10-27 | 27.9 | 28 | 27.5 | 27.8 | 147,457 | -0.71% |
| 2026-10-26 | 28.5 | 28.8 | 27.9 | 28 | 232,554 | -1.75% |
| 2026-10-25 | 29.9 | 30.3 | 28.3 | 28.5 | 154,963 | -4.36% |
| 2026-10-19 | 29.9 | 30.4 | 29.7 | 29.8 | 68,116 | -1.00% |
| 2026-10-17 | 30.7 | 30.7 | 30 | 30.1 | 146,548 | -0.66% |
| 2026-10-15 | 29.1 | 30.6 | 28.9 | 30.3 | 335,795 | +4.48% |
| 2026-10-14 | 28.8 | 29.2 | 28.4 | 29 | 161,173 | +1.75% |
| 2026-10-13 | 29 | 29.6 | 28.2 | 28.5 | 197,729 | -1.38% |
| 2026-10-12 | 30 | 30.4 | 28.5 | 28.9 | 368,051 | -4.30% |
| 2026-10-11 | 31 | 31.1 | 30.1 | 30.2 | 312,178 | -2.58% |
| 2026-10-08 | 31.1 | 31.8 | 30.7 | 31 | 272,109 | +0.32% |
| 2026-10-07 | 30.7 | 31.3 | 30.3 | 30.9 | 276,352 | +1.64% |
| 2026-10-06 | 30.7 | 31.5 | 29.6 | 30.4 | 389,887 | -0.98% |
| 2026-10-05 | 32.2 | 32.7 | 30.6 | 30.7 | 584,328 | -4.66% |
| 2026-10-04 | 33.4 | 33.8 | 32 | 32.2 | 502,803 | -3.59% |
| 2026-10-01 | 34.4 | 34.4 | 33.2 | 33.4 | 559,566 | -1.76% |
| 2026-09-30 | 34.1 | 34.5 | 33.9 | 34 | 389,631 | +0.00% |
| 2026-09-29 | 34.2 | 34.5 | 33.8 | 34 | 323,699 | -0.29% |
| 2026-09-28 | 34.7 | 34.9 | 33.9 | 34.1 | 578,651 | -1.73% |
| 2026-09-27 | 35.3 | 35.4 | 34.6 | 34.7 | 623,635 | -1.70% |
| 2026-09-24 | 35.3 | 36.3 | 35.1 | 35.3 | 504,418 | -1.12% |
| 2026-09-23 | 34.1 | 36.1 | 34.1 | 35.7 | 1,375,977 | +5.00% |
| 2026-09-22 | 35 | 35.4 | 33.7 | 34 | 791,604 | -2.02% |
| 2026-09-21 | 35.7 | 35.7 | 34.5 | 34.7 | 696,171 | -2.80% |
| 2026-09-20 | 35.3 | 35.8 | 35.1 | 35.7 | 567,063 | +2.00% |
| 2026-09-17 | 33.6 | 35.2 | 33.1 | 35 | 803,996 | +4.17% |
| 2026-09-16 | 34 | 34.4 | 33.2 | 33.6 | 642,644 | -0.59% |
| 2026-09-15 | 33.1 | 33.9 | 33 | 33.8 | 482,153 | +2.74% |
| 2026-09-14 | 32.9 | 34.9 | 32.6 | 32.9 | 733,306 | -4.64% |
| 2026-09-13 | 35.5 | 36.1 | 34.1 | 34.5 | 544,622 | -3.36% |
| 2026-09-10 | 35.7 | 36.7 | 35.6 | 35.7 | 534,676 | -0.56% |
| 2026-09-09 | 36 | 36.2 | 35.4 | 35.9 | 397,907 | -0.28% |
| 2026-09-08 | 36 | 36.9 | 35.8 | 36 | 1,281,743 | +1.41% |
| 2026-09-07 | 35.4 | 36 | 33.6 | 35.5 | 648,544 | +1.43% |
| 2026-09-06 | 36.8 | 36.8 | 34.8 | 35 | 609,219 | -3.85% |
| 2026-09-03 | 36.4 | 36.7 | 35.9 | 36.4 | 750,120 | +1.39% |
| 2026-09-02 | 35.9 | 36.2 | 35.6 | 35.9 | 646,643 | +0.84% |
| 2026-09-01 | 35.5 | 36.4 | 35.4 | 35.6 | 418,690 | +1.14% |
| 2026-08-31 | 35.6 | 36 | 35 | 35.2 | 388,890 | -1.12% |
| 2026-08-30 | 36.5 | 36.5 | 35.4 | 35.6 | 502,120 | -1.39% |
| 2026-08-27 | 36.6 | 36.9 | 36 | 36.1 | 367,025 | -0.82% |
| 2026-08-25 | 36.4 | 36.9 | 36 | 36.4 | 487,584 | +0.83% |
| 2026-08-24 | 36.1 | 37.8 | 35.9 | 36.1 | 705,586 | -3.99% |
| 2026-08-23 | 38.9 | 38.9 | 37.4 | 37.6 | 587,044 | -2.34% |
| 2026-08-20 | 38.4 | 39 | 38.3 | 38.5 | 900,564 | +0.79% |
| 2026-08-19 | 38.2 | 39 | 37.5 | 38.2 | 964,959 | +0.53% |
| 2026-08-18 | 38.6 | 39.8 | 37.7 | 38 | 1,600,530 | +1.33% |
| 2026-08-17 | 38.8 | 39.2 | 36 | 37.5 | 1,376,331 | -3.35% |
| 2026-08-16 | 40 | 40.3 | 38.6 | 38.8 | 1,040,446 | -2.51% |
| 2026-08-13 | 40.5 | 40.7 | 39.7 | 39.8 | 1,027,155 | -1.73% |
| 2026-08-12 | 40.2 | 41.5 | 40.2 | 40.5 | 2,185,812 | +1.76% |
| 2026-08-11 | 39.8 | 40.3 | 39.1 | 39.8 | 1,024,831 | +2.05% |
| 2026-08-10 | 39 | 39.3 | 38.7 | 39 | 608,841 | +0.52% |
| 2026-08-09 | 39.6 | 39.9 | 38.5 | 38.8 | 1,086,899 | -2.02% |
| 2026-08-06 | 41 | 41 | 39.4 | 39.6 | 1,392,671 | -2.46% |
| 2026-08-04 | 40.6 | 41.4 | 40.5 | 40.6 | 1,468,590 | -0.98% |
| 2026-08-03 | 40.1 | 41.4 | 40 | 41 | 1,830,681 | +2.50% |
| 2026-08-02 | 40.6 | 40.8 | 39.9 | 40 | 1,281,156 | -0.25% |
| 2026-07-30 | 40.1 | 40.4 | 39.3 | 40.1 | 916,474 | +1.78% |
| 2026-07-29 | 40.9 | 41.1 | 39.2 | 39.4 | 1,546,566 | -2.96% |
| 2026-07-28 | 40.6 | 40.8 | 39.5 | 40.6 | 1,692,316 | +3.05% |
| 2026-07-27 | 39 | 39.8 | 39 | 39.4 | 1,042,482 | +1.81% |
| 2026-07-26 | 41 | 41 | 38.2 | 38.7 | 2,005,572 | -3.97% |
| 2026-07-23 | 40.3 | 41.8 | 40 | 40.3 | 1,929,749 | -2.66% |
| 2026-07-22 | 41.4 | 43.2 | 41.2 | 41.4 | 3,110,947 | -3.27% |
| 2026-07-21 | 42.7 | 43.7 | 42.6 | 42.8 | 3,047,881 | +0.23% |
| 2026-07-20 | 42.7 | 43 | 41.2 | 42.7 | 4,282,517 | +4.15% |
| 2026-07-19 | 39.8 | 41.9 | 39.8 | 41 | 2,118,066 | +1.23% |
| 2026-07-16 | 40.5 | 41.3 | 40.3 | 40.5 | 1,794,166 | -0.49% |
| 2026-07-15 | 41.3 | 42.2 | 40.6 | 40.7 | 2,353,495 | -0.97% |
| 2026-07-14 | 41.1 | 42.1 | 40.5 | 41.1 | 3,275,261 | +0.74% |
| 2026-07-13 | 41.6 | 42.5 | 40.2 | 40.8 | 3,836,333 | -1.45% |
| 2026-07-12 | 41 | 44.2 | 40.8 | 41.4 | 6,095,342 | +0.00% |
| 2026-07-09 | 41.4 | 43 | 40.8 | 41.4 | 7,620,656 | +3.50% |
| 2026-07-08 | 36.7 | 40 | 36.1 | 40 | 4,061,614 | +9.89% |
| 2026-07-07 | 37.8 | 38 | 36.2 | 36.4 | 3,856,069 | -3.70% |
| 2026-07-06 | 37.2 | 38.6 | 37.2 | 37.8 | 5,738,038 | +2.16% |
| 2026-07-05 | 35.5 | 37.2 | 35.3 | 37 | 4,600,184 | +4.82% |
| 2026-07-02 | 35.4 | 35.9 | 35.1 | 35.3 | 2,208,410 | -0.28% |
| 2026-06-30 | 35.2 | 35.7 | 35.1 | 35.4 | 2,134,259 | +0.57% |
| 2026-06-29 | 35.5 | 35.6 | 34.9 | 35.2 | 2,088,774 | +0.28% |
| 2026-06-28 | 35 | 35.9 | 34.7 | 35.1 | 2,902,518 | +0.29% |
| 2026-06-25 | 35 | 35.2 | 34.7 | 35 | 1,643,552 | +0.57% |
| 2026-06-24 | 34.8 | 35.4 | 34.2 | 34.8 | 2,015,990 | +1.16% |
| 2026-06-23 | 34.3 | 34.8 | 33.6 | 34.4 | 1,952,336 | +0.88% |
| 2026-06-22 | 35.3 | 35.7 | 33.7 | 34.1 | 2,586,101 | -3.40% |
| 2026-06-21 | 36.1 | 36.5 | 35.2 | 35.3 | 2,110,525 | -2.49% |
| 2026-06-18 | 37.5 | 37.7 | 36 | 36.2 | 3,137,214 | -2.69% |
| 2026-06-17 | 37.2 | 37.7 | 35.3 | 37.2 | 4,524,815 | +5.08% |
| 2026-06-16 | 35.4 | 36.2 | 35.1 | 35.4 | 3,374,290 | -0.84% |
| 2026-06-15 | 35.7 | 37.5 | 35.3 | 35.7 | 5,331,178 | -3.77% |
| 2026-06-14 | 35.5 | 38.2 | 35.5 | 37.1 | 7,022,763 | +5.70% |
| 2026-06-11 | 35.1 | 35.5 | 33.5 | 35.1 | 4,827,252 | +3.54% |
| 2026-06-10 | 33.9 | 35.5 | 33.8 | 33.9 | 4,606,498 | -2.31% |
| 2026-06-09 | 34.7 | 36.3 | 34.4 | 34.7 | 4,175,277 | -1.14% |
| 2026-06-08 | 33.5 | 35.8 | 33.5 | 35.1 | 7,379,070 | +3.24% |
| 2026-06-07 | 34.5 | 36.3 | 33.5 | 34 | 6,276,385 | -0.29% |
| 2026-06-04 | 34.1 | 34.1 | 31.4 | 34.1 | 10,280,170 | +10.00% |
| 2026-06-03 | 31 | 31 | 28.4 | 31 | 6,053,421 | +9.93% |
| 2026-06-02 | 28.2 | 28.4 | 27 | 28.2 | 2,626,379 | +2.55% |
| 2026-06-01 | 27.5 | 27.8 | 27.4 | 27.5 | 1,029,237 | +0.73% |
| 2026-05-24 | 27.2 | 27.4 | 27 | 27.3 | 731,099 | +0.74% |
| 2026-05-23 | 27.4 | 27.4 | 26.9 | 27.1 | 973,386 | -0.37% |
| 2026-05-21 | 27.2 | 27.7 | 27.1 | 27.2 | 1,499,437 | +1.12% |
| 2026-05-20 | 26.6 | 27.2 | 26.5 | 26.9 | 932,129 | +1.89% |
| 2026-05-19 | 26.6 | 26.7 | 26.2 | 26.4 | 819,596 | +0.00% |
| 2026-05-18 | 27 | 27.1 | 26.3 | 26.4 | 817,210 | -1.86% |
| 2026-05-17 | 27.4 | 27.5 | 26.8 | 26.9 | 608,207 | -1.82% |
| 2026-05-14 | 27.4 | 27.9 | 27.3 | 27.4 | 1,065,199 | +0.00% |
| 2026-05-13 | 27.4 | 27.9 | 27.2 | 27.4 | 957,118 | -0.36% |
| 2026-05-12 | 26.8 | 27.7 | 26.8 | 27.5 | 1,847,719 | +2.61% |
| 2026-05-11 | 26.8 | 26.9 | 26.6 | 26.8 | 373,598 | +0.75% |
| 2026-05-10 | 26.7 | 27 | 26.5 | 26.6 | 462,935 | +0.00% |
| 2026-05-07 | 26.8 | 27 | 26.4 | 26.6 | 393,869 | +0.00% |
| 2026-05-06 | 26.6 | 26.9 | 26.5 | 26.6 | 577,178 | -0.37% |
| 2026-05-05 | 27.2 | 27.3 | 26.6 | 26.7 | 444,089 | -1.11% |
| 2026-05-04 | 27 | 27.5 | 26.9 | 27 | 733,823 | +0.37% |
| 2026-05-03 | 27.2 | 27.5 | 26.8 | 26.9 | 485,784 | -0.74% |