Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 29.40
0.00 (0.00%)
At close: Sep 2, 2025
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.60 | 29.90 | 29.00 | 29.40 | 29.40 | - | 171,799 |
| Sep 1, 2025 | 29.20 | 30.50 | 29.10 | 29.40 | 29.40 | 1.38% | 733,653 |
| Aug 31, 2025 | 28.90 | 29.60 | 28.70 | 29.00 | 29.00 | 1.75% | 310,786 |
| Aug 28, 2025 | 28.90 | 29.40 | 28.20 | 28.50 | 28.50 | -0.70% | 310,977 |
| Aug 27, 2025 | 29.50 | 30.20 | 28.50 | 28.70 | 28.70 | -1.71% | 469,357 |
| Aug 26, 2025 | 30.50 | 30.80 | 28.90 | 29.20 | 29.20 | -3.63% | 495,603 |
| Aug 25, 2025 | 28.00 | 30.40 | 28.00 | 30.30 | 30.30 | 9.39% | 1,490,679 |
| Aug 24, 2025 | 26.60 | 28.10 | 26.60 | 27.70 | 27.70 | 4.92% | 678,562 |
| Aug 21, 2025 | 27.20 | 27.40 | 26.20 | 26.40 | 26.40 | -1.86% | 319,271 |
| Aug 20, 2025 | 26.30 | 27.40 | 25.90 | 26.90 | 26.90 | 3.86% | 188,209 |
| Aug 19, 2025 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | 0.78% | 61,336 |
| Aug 18, 2025 | 25.70 | 26.60 | 25.50 | 25.70 | 25.70 | - | 68,185 |
| Aug 17, 2025 | 25.60 | 26.00 | 25.20 | 25.70 | 25.70 | 0.78% | 65,206 |
| Aug 14, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -1.54% | 71,004 |
| Aug 13, 2025 | 26.80 | 26.80 | 25.90 | 25.90 | 25.90 | -0.77% | 28,892 |
| Aug 12, 2025 | 26.30 | 26.40 | 25.80 | 26.10 | 26.10 | 1.95% | 30,791 |
| Aug 11, 2025 | 26.80 | 26.80 | 25.60 | 25.60 | 25.60 | -2.29% | 69,266 |
| Aug 10, 2025 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -2.24% | 99,365 |
| Aug 7, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -1.11% | 74,436 |
| Aug 6, 2025 | 27.80 | 27.80 | 27.00 | 27.10 | 27.10 | - | 74,022 |
| Aug 4, 2025 | 27.40 | 28.00 | 27.00 | 27.10 | 27.10 | 1.12% | 112,345 |
| Aug 3, 2025 | 26.30 | 27.90 | 26.30 | 26.80 | 26.80 | -3.60% | 97,376 |
| Jul 31, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -0.71% | 71,758 |
| Jul 30, 2025 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | -1.75% | 242,979 |
| Jul 28, 2025 | 28.60 | 29.40 | 28.50 | 28.50 | 27.50 | -3.39% | 423,262 |
| Jul 27, 2025 | 29.00 | 29.70 | 28.50 | 29.50 | 28.47 | 1.03% | 709,460 |
| Jul 24, 2025 | 28.40 | 29.50 | 28.40 | 29.20 | 28.18 | 3.18% | 237,484 |
| Jul 23, 2025 | 28.50 | 28.70 | 28.10 | 28.30 | 27.31 | - | 130,304 |
| Jul 22, 2025 | 28.00 | 28.40 | 27.80 | 28.30 | 27.31 | 0.71% | 173,651 |
| Jul 21, 2025 | 28.10 | 28.50 | 27.80 | 28.10 | 27.11 | 1.08% | 280,790 |
| Jul 20, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 26.83 | -0.36% | 114,053 |
| Jul 17, 2025 | 28.10 | 28.40 | 27.70 | 27.90 | 26.92 | - | 252,753 |
| Jul 16, 2025 | 27.80 | 28.30 | 27.40 | 27.90 | 26.92 | 2.57% | 256,079 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 26.25 | -1.81% | 173,573 |
| Jul 14, 2025 | 27.70 | 28.70 | 26.90 | 27.70 | 26.73 | 1.84% | 253,263 |
| Jul 13, 2025 | 26.90 | 27.50 | 26.60 | 27.20 | 26.25 | 1.12% | 139,208 |
| Jul 10, 2025 | 27.00 | 27.30 | 26.60 | 26.90 | 25.96 | 0.75% | 88,337 |
| Jul 9, 2025 | 26.80 | 26.80 | 26.50 | 26.70 | 25.76 | 1.14% | 91,784 |
| Jul 8, 2025 | 26.80 | 26.80 | 26.00 | 26.40 | 25.47 | 0.38% | 157,792 |
| Jul 7, 2025 | 27.00 | 27.00 | 26.00 | 26.30 | 25.38 | -0.38% | 56,441 |
| Jul 3, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 25.47 | -0.38% | 54,513 |
| Jul 2, 2025 | 26.40 | 26.70 | 25.90 | 26.50 | 25.57 | 2.32% | 113,523 |
| Jun 30, 2025 | 26.30 | 26.30 | 25.70 | 25.90 | 24.99 | -1.15% | 76,366 |
| Jun 29, 2025 | 26.10 | 26.80 | 26.00 | 26.20 | 25.28 | 1.55% | 79,845 |
| Jun 26, 2025 | 25.00 | 25.90 | 24.90 | 25.80 | 24.90 | 2.38% | 127,268 |
| Jun 25, 2025 | 25.00 | 25.40 | 24.60 | 25.20 | 24.32 | 2.44% | 106,971 |
| Jun 24, 2025 | 24.80 | 24.90 | 24.20 | 24.60 | 23.74 | 1.23% | 45,148 |
| Jun 23, 2025 | 24.70 | 24.70 | 24.20 | 24.30 | 23.45 | 1.25% | 65,154 |
| Jun 22, 2025 | 23.50 | 24.40 | 23.50 | 24.00 | 23.16 | -0.83% | 58,959 |
| Jun 19, 2025 | 25.60 | 25.60 | 24.20 | 24.20 | 23.35 | -1.63% | 61,133 |