Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 31.10
-0.20 (-0.64%)
At close: Jan 21, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 34.20 | 34.20 | 31.10 | 34.20 | 34.20 | 9.97% | 2,099,341 |
| Jan 21, 2026 | 31.30 | 31.70 | 30.60 | 31.10 | 31.10 | -0.64% | 656,212 |
| Jan 20, 2026 | 29.70 | 32.40 | 29.30 | 31.30 | 31.30 | 5.39% | 882,512 |
| Jan 19, 2026 | 29.40 | 30.50 | 28.60 | 29.70 | 29.70 | 2.41% | 750,741 |
| Jan 18, 2026 | 28.30 | 29.30 | 28.00 | 29.00 | 29.00 | 5.45% | 359,416 |
| Jan 15, 2026 | 28.50 | 28.90 | 27.30 | 27.50 | 27.50 | -2.83% | 297,580 |
| Jan 14, 2026 | 27.90 | 28.50 | 27.80 | 28.30 | 28.30 | 1.43% | 148,259 |
| Jan 13, 2026 | 27.80 | 28.60 | 27.10 | 27.90 | 27.90 | 2.95% | 284,123 |
| Jan 12, 2026 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 65,917 |
| Jan 11, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.08% | 37,330 |
| Jan 8, 2026 | 27.90 | 28.10 | 27.60 | 27.70 | 27.70 | -0.72% | 94,846 |
| Jan 7, 2026 | 27.90 | 28.30 | 27.70 | 27.90 | 27.90 | -0.36% | 63,616 |
| Jan 6, 2026 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | -0.71% | 68,003 |
| Jan 5, 2026 | 28.10 | 28.70 | 28.00 | 28.20 | 28.20 | 0.71% | 179,056 |
| Jan 4, 2026 | 27.40 | 28.30 | 27.00 | 28.00 | 28.00 | 2.19% | 61,999 |
| Jan 1, 2026 | 27.50 | 27.70 | 27.20 | 27.40 | 27.40 | 0.74% | 70,037 |
| Dec 30, 2025 | 26.90 | 27.50 | 26.90 | 27.20 | 27.20 | 0.74% | 26,326 |
| Dec 29, 2025 | 27.20 | 27.20 | 26.70 | 27.00 | 27.00 | 1.12% | 36,335 |
| Dec 28, 2025 | 27.80 | 27.80 | 26.60 | 26.70 | 26.70 | -1.11% | 49,107 |
| Dec 24, 2025 | 27.00 | 27.40 | 26.80 | 27.00 | 27.00 | - | 54,624 |
| Dec 23, 2025 | 27.80 | 27.80 | 26.70 | 27.00 | 27.00 | -1.46% | 52,907 |
| Dec 22, 2025 | 27.30 | 27.90 | 27.30 | 27.40 | 27.40 | 1.11% | 15,905 |
| Dec 21, 2025 | 27.10 | 27.20 | 26.70 | 27.10 | 27.10 | - | 16,879 |
| Dec 18, 2025 | 27.10 | 27.50 | 26.70 | 27.10 | 27.10 | -0.73% | 18,127 |
| Dec 17, 2025 | 28.00 | 28.50 | 27.20 | 27.30 | 27.30 | -1.80% | 80,942 |
| Dec 15, 2025 | 27.80 | 28.70 | 27.30 | 27.80 | 27.80 | -0.71% | 198,971 |
| Dec 14, 2025 | 28.60 | 28.80 | 27.80 | 28.00 | 28.00 | -1.75% | 102,905 |
| Dec 11, 2025 | 27.50 | 28.90 | 27.40 | 28.50 | 28.50 | 3.64% | 199,743 |
| Dec 10, 2025 | 27.80 | 28.30 | 27.30 | 27.50 | 27.50 | -0.72% | 121,752 |
| Dec 9, 2025 | 27.70 | 28.60 | 26.40 | 27.70 | 27.70 | 5.32% | 168,389 |
| Dec 8, 2025 | 26.30 | 26.70 | 26.20 | 26.30 | 26.30 | 1.54% | 18,818 |
| Dec 7, 2025 | 26.60 | 26.60 | 25.80 | 25.90 | 25.90 | -1.15% | 30,480 |
| Dec 4, 2025 | 26.70 | 26.70 | 25.90 | 26.20 | 26.20 | -1.50% | 54,679 |
| Dec 3, 2025 | 26.90 | 27.60 | 26.40 | 26.60 | 26.60 | -1.12% | 49,596 |
| Dec 2, 2025 | 26.50 | 27.40 | 26.20 | 26.90 | 26.90 | 3.07% | 52,850 |
| 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 |