Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 42.00
+0.80 (1.94%)
At close: Sep 24, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 41.90 | 42.60 | 41.50 | 42.00 | 42.00 | 1.94% | 315,602 |
| Sep 23, 2026 | 42.10 | 42.10 | 41.00 | 41.20 | 41.20 | -0.96% | 227,338 |
| Sep 22, 2026 | 42.10 | 42.50 | 41.40 | 41.60 | 41.60 | -0.48% | 188,127 |
| Sep 21, 2026 | 41.20 | 42.60 | 41.10 | 41.80 | 41.80 | 0.97% | 293,990 |
| Sep 20, 2026 | 41.70 | 42.00 | 41.00 | 41.40 | 41.40 | 0.49% | 186,865 |
| Sep 17, 2026 | 39.60 | 41.70 | 38.90 | 41.20 | 41.20 | 3.52% | 212,917 |
| Sep 16, 2026 | 41.20 | 41.20 | 39.40 | 39.80 | 39.80 | -1.00% | 105,390 |
| Sep 15, 2026 | 39.00 | 40.50 | 38.70 | 40.20 | 40.20 | 4.69% | 120,949 |
| Sep 14, 2026 | 39.40 | 40.70 | 38.10 | 38.40 | 38.40 | -2.54% | 147,346 |
| Sep 13, 2026 | 42.00 | 42.00 | 38.40 | 39.40 | 39.40 | -5.29% | 209,066 |
| Sep 10, 2026 | 41.60 | 42.50 | 41.40 | 41.60 | 41.60 | -0.48% | 180,807 |
| Sep 9, 2026 | 41.80 | 41.80 | 40.60 | 41.80 | 41.80 | 1.21% | 163,292 |
| Sep 8, 2026 | 41.30 | 42.80 | 40.90 | 41.30 | 41.30 | -1.20% | 178,374 |
| Sep 7, 2026 | 41.80 | 42.00 | 40.30 | 41.80 | 41.80 | 0.48% | 250,692 |
| Sep 6, 2026 | 43.20 | 43.60 | 41.10 | 41.60 | 41.60 | -3.70% | 169,121 |
| Sep 3, 2026 | 43.20 | 44.00 | 43.00 | 43.20 | 43.20 | 0.23% | 432,459 |
| Sep 2, 2026 | 43.10 | 43.40 | 41.80 | 43.10 | 43.10 | 3.36% | 233,074 |
| Sep 1, 2026 | 41.70 | 42.30 | 41.10 | 41.70 | 41.70 | 2.21% | 217,074 |
| Aug 31, 2026 | 41.00 | 41.70 | 40.50 | 40.80 | 40.80 | -0.49% | 147,370 |
| Aug 30, 2026 | 43.20 | 43.20 | 40.10 | 41.00 | 41.00 | -2.61% | 183,241 |
| Aug 27, 2026 | 42.50 | 43.30 | 42.00 | 42.10 | 42.10 | -0.47% | 210,520 |
| Aug 25, 2026 | 42.80 | 43.40 | 42.20 | 42.30 | 42.30 | -0.70% | 164,238 |
| Aug 24, 2026 | 43.50 | 44.30 | 42.00 | 42.60 | 42.60 | -2.74% | 398,280 |
| Aug 23, 2026 | 45.50 | 45.50 | 43.60 | 43.80 | 43.80 | -3.31% | 248,858 |
| Aug 20, 2026 | 45.00 | 45.40 | 43.70 | 45.30 | 45.30 | 2.95% | 284,253 |
| Aug 19, 2026 | 44.00 | 44.80 | 42.10 | 44.00 | 44.00 | 1.38% | 414,053 |
| Aug 18, 2026 | 47.30 | 47.30 | 42.10 | 43.40 | 43.40 | -4.62% | 796,150 |
| Aug 17, 2026 | 47.50 | 48.40 | 45.10 | 45.50 | 45.50 | -4.21% | 846,572 |
| Aug 16, 2026 | 46.50 | 48.10 | 46.10 | 47.50 | 47.50 | 4.17% | 1,488,159 |
| Aug 13, 2026 | 45.20 | 46.00 | 44.70 | 45.60 | 45.60 | 2.01% | 910,138 |
| Aug 12, 2026 | 44.70 | 45.50 | 44.40 | 44.70 | 44.70 | - | 686,121 |
| Aug 11, 2026 | 44.70 | 46.20 | 44.50 | 44.70 | 44.70 | -1.54% | 603,028 |
| Aug 10, 2026 | 45.40 | 45.70 | 43.50 | 45.40 | 45.40 | 4.37% | 858,097 |
| Aug 9, 2026 | 44.80 | 45.10 | 43.20 | 43.50 | 43.50 | -2.47% | 534,358 |
| Aug 6, 2026 | 44.60 | 46.50 | 44.30 | 44.60 | 44.60 | -1.11% | 992,337 |
| Aug 4, 2026 | 43.90 | 45.30 | 43.70 | 45.10 | 45.10 | 3.20% | 888,762 |
| Aug 3, 2026 | 44.70 | 44.90 | 43.60 | 43.70 | 43.70 | -0.23% | 400,645 |
| Aug 2, 2026 | 43.40 | 44.50 | 43.10 | 43.80 | 43.80 | 1.62% | 555,795 |
| Jul 30, 2026 | 43.80 | 43.90 | 42.70 | 43.10 | 43.10 | -0.23% | 336,940 |
| Jul 29, 2026 | 42.30 | 44.00 | 41.90 | 43.20 | 43.20 | 2.86% | 552,195 |
| Jul 28, 2026 | 42.00 | 42.60 | 41.80 | 42.00 | 42.00 | -0.47% | 418,922 |
| Jul 27, 2026 | 42.40 | 43.00 | 42.10 | 42.20 | 42.20 | 0.24% | 226,387 |
| Jul 26, 2026 | 42.00 | 42.60 | 41.70 | 42.10 | 42.10 | 1.94% | 207,594 |
| Jul 23, 2026 | 41.30 | 42.40 | 41.00 | 41.30 | 41.30 | -0.72% | 286,088 |
| Jul 22, 2026 | 42.10 | 42.80 | 41.40 | 41.60 | 41.60 | -1.89% | 270,889 |
| Jul 21, 2026 | 42.40 | 43.90 | 42.00 | 42.40 | 42.40 | 0.71% | 408,362 |
| Jul 20, 2026 | 42.40 | 42.90 | 41.50 | 42.10 | 42.10 | -1.41% | 390,057 |
| Jul 19, 2026 | 44.70 | 44.90 | 42.10 | 42.70 | 42.70 | -4.04% | 581,265 |
| Jul 16, 2026 | 45.40 | 45.40 | 44.30 | 44.50 | 44.50 | -1.77% | 657,207 |
| Jul 15, 2026 | 46.30 | 46.30 | 45.10 | 45.30 | 45.30 | -1.52% | 875,558 |