Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 27.70
-0.30 (-1.07%)
At close: Nov 27, 2025
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.10 | 26.80 | 26.00 | 26.10 | 26.10 | -2.61% | 90,980 |
| Nov 30, 2025 | 27.90 | 27.90 | 26.20 | 26.80 | 26.80 | -3.25% | 87,402 |
| Nov 27, 2025 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 40,304 |
| Nov 26, 2025 | 28.00 | 28.30 | 27.00 | 28.00 | 28.00 | 2.56% | 178,669 |
| Nov 25, 2025 | 27.30 | 28.00 | 27.20 | 27.30 | 27.30 | -1.09% | 110,857 |
| Nov 24, 2025 | 27.30 | 27.90 | 27.20 | 27.60 | 27.60 | 2.22% | 153,669 |
| Nov 23, 2025 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 1.12% | 65,202 |
| Nov 20, 2025 | 27.30 | 27.50 | 26.60 | 26.70 | 26.70 | -2.20% | 79,941 |
| Nov 19, 2025 | 26.40 | 27.40 | 26.40 | 27.30 | 27.30 | 1.87% | 66,107 |
| Nov 18, 2025 | 26.10 | 27.50 | 26.10 | 26.80 | 26.80 | 2.68% | 87,273 |
| Nov 17, 2025 | 25.30 | 26.40 | 25.30 | 26.10 | 26.10 | 2.76% | 40,385 |
| Nov 16, 2025 | 24.90 | 25.80 | 24.40 | 25.40 | 25.40 | 2.01% | 48,833 |
| Nov 13, 2025 | 25.00 | 26.40 | 24.60 | 24.90 | 24.90 | -3.49% | 87,285 |
| Nov 12, 2025 | 26.10 | 26.50 | 25.80 | 25.80 | 25.80 | -1.90% | 37,666 |
| Nov 11, 2025 | 26.20 | 27.00 | 26.00 | 26.30 | 26.30 | 0.38% | 45,412 |
| Nov 10, 2025 | 26.50 | 26.70 | 25.80 | 26.20 | 26.20 | -1.13% | 77,764 |
| Nov 9, 2025 | 27.00 | 27.50 | 26.50 | 26.50 | 26.50 | -2.57% | 73,568 |
| Nov 6, 2025 | 27.10 | 27.50 | 26.80 | 27.20 | 27.20 | -0.73% | 67,193 |
| Nov 5, 2025 | 27.00 | 27.70 | 27.00 | 27.40 | 27.40 | - | 72,425 |
| Nov 4, 2025 | 28.00 | 28.40 | 27.30 | 27.40 | 27.40 | -2.14% | 124,621 |
| Nov 3, 2025 | 28.90 | 28.90 | 27.80 | 28.00 | 28.00 | -3.11% | 246,361 |
| Nov 2, 2025 | 29.20 | 29.70 | 28.70 | 28.90 | 28.90 | -0.69% | 266,363 |
| Oct 30, 2025 | 29.00 | 29.30 | 28.70 | 29.10 | 29.10 | 1.75% | 363,330 |
| Oct 29, 2025 | 29.00 | 29.50 | 28.40 | 28.60 | 28.60 | -2.39% | 268,830 |
| Oct 28, 2025 | 29.70 | 29.80 | 29.00 | 29.30 | 29.30 | -2.01% | 266,730 |
| Oct 27, 2025 | 29.50 | 30.50 | 28.90 | 29.90 | 29.90 | 1.36% | 371,251 |
| Oct 26, 2025 | 28.90 | 29.80 | 28.00 | 29.50 | 29.50 | 8.86% | 1,144,407 |
| Oct 23, 2025 | 28.20 | 28.20 | 26.90 | 27.10 | 27.10 | 0.37% | 19,881 |
| Oct 22, 2025 | 28.80 | 28.80 | 26.60 | 27.00 | 27.00 | 0.37% | 18,514 |
| Oct 21, 2025 | 27.70 | 27.70 | 26.90 | 26.90 | 26.90 | -0.74% | 65,158 |
| Oct 20, 2025 | 27.70 | 27.70 | 26.60 | 27.10 | 27.10 | - | 43,402 |
| Oct 19, 2025 | 27.50 | 28.10 | 27.00 | 27.10 | 27.10 | -3.90% | 193,458 |
| Oct 16, 2025 | 29.30 | 29.30 | 27.40 | 28.20 | 28.20 | 3.30% | 49,784 |
| Oct 15, 2025 | 29.80 | 29.80 | 27.00 | 27.30 | 27.30 | -0.73% | 62,486 |
| Oct 14, 2025 | 28.00 | 28.70 | 27.40 | 27.50 | 27.50 | - | 130,158 |
| Oct 13, 2025 | 27.00 | 27.70 | 26.90 | 27.50 | 27.50 | 3.00% | 83,367 |
| Oct 12, 2025 | 27.50 | 27.80 | 26.50 | 26.70 | 26.70 | -4.98% | 176,475 |
| Oct 9, 2025 | 28.50 | 29.00 | 27.70 | 28.10 | 28.10 | -2.77% | 71,828 |
| Oct 8, 2025 | 29.50 | 30.40 | 28.80 | 28.90 | 28.90 | 0.35% | 479,516 |
| Oct 7, 2025 | 28.50 | 29.30 | 28.40 | 28.80 | 28.80 | 1.41% | 180,367 |
| Oct 6, 2025 | 29.00 | 29.50 | 28.20 | 28.40 | 28.40 | -0.70% | 108,805 |
| Oct 5, 2025 | 28.10 | 28.70 | 28.10 | 28.60 | 28.60 | 2.51% | 97,773 |
| Sep 30, 2025 | 27.80 | 28.00 | 27.40 | 27.90 | 27.90 | 2.20% | 146,934 |
| Sep 29, 2025 | 27.80 | 27.80 | 26.90 | 27.30 | 27.30 | 0.37% | 73,113 |
| Sep 28, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | -1.45% | 85,074 |
| Sep 25, 2025 | 30.20 | 30.20 | 27.50 | 27.60 | 27.60 | -1.43% | 136,343 |
| Sep 24, 2025 | 27.60 | 28.20 | 27.10 | 28.00 | 28.00 | 3.32% | 29,177 |
| Sep 23, 2025 | 27.20 | 27.40 | 26.70 | 27.10 | 27.10 | 0.37% | 36,454 |
| Sep 22, 2025 | 27.00 | 27.90 | 26.90 | 27.00 | 27.00 | - | 40,761 |
| Sep 21, 2025 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -1.82% | 81,097 |