Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 28.10
-0.80 (-2.77%)
At close: Oct 9, 2025
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 27.50 | 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 |
| Sep 18, 2025 | 27.80 | 28.20 | 27.50 | 27.50 | 27.50 | -0.72% | 38,548 |
| Sep 17, 2025 | 28.70 | 28.70 | 27.70 | 27.70 | 27.70 | -0.72% | 40,766 |
| Sep 16, 2025 | 27.30 | 28.80 | 27.30 | 27.90 | 27.90 | 1.09% | 57,949 |
| Sep 15, 2025 | 27.10 | 28.40 | 27.10 | 27.60 | 27.60 | - | 63,381 |
| Sep 14, 2025 | 29.10 | 29.10 | 27.40 | 27.60 | 27.60 | -4.50% | 178,957 |
| Sep 11, 2025 | 28.60 | 29.20 | 28.30 | 28.90 | 28.90 | 1.05% | 95,477 |
| Sep 10, 2025 | 29.10 | 29.70 | 28.50 | 28.60 | 28.60 | -2.72% | 176,037 |
| Sep 9, 2025 | 30.90 | 30.90 | 29.10 | 29.40 | 29.40 | -4.85% | 365,383 |
| Sep 8, 2025 | 31.30 | 31.80 | 30.70 | 30.90 | 30.90 | - | 231,483 |
| Sep 7, 2025 | 30.10 | 31.70 | 30.00 | 30.90 | 30.90 | 3.69% | 520,508 |
| Sep 4, 2025 | 29.70 | 30.60 | 29.40 | 29.80 | 29.80 | 1.71% | 295,412 |
| Sep 3, 2025 | 29.40 | 30.10 | 29.10 | 29.30 | 29.30 | -0.34% | 285,769 |
| 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 |