Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 43.80
-1.10 (-2.45%)
At close: Jun 15, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 43.30 | 44.50 | 42.70 | 43.30 | 43.30 | -1.14% | 581,429 |
| Jun 15, 2026 | 45.80 | 46.20 | 43.10 | 43.80 | 43.80 | -2.45% | 1,047,129 |
| Jun 14, 2026 | 44.20 | 46.50 | 43.60 | 44.90 | 44.90 | 0.90% | 1,615,961 |
| Jun 11, 2026 | 44.50 | 46.20 | 44.00 | 44.50 | 44.50 | -0.89% | 1,546,201 |
| Jun 10, 2026 | 45.50 | 46.40 | 44.00 | 44.90 | 44.90 | -1.75% | 1,274,756 |
| Jun 9, 2026 | 42.60 | 46.80 | 42.60 | 45.70 | 45.70 | 7.28% | 3,149,054 |
| Jun 8, 2026 | 39.80 | 43.00 | 38.90 | 42.60 | 42.60 | 7.30% | 1,585,093 |
| Jun 7, 2026 | 39.50 | 41.30 | 39.40 | 39.70 | 39.70 | 1.28% | 1,022,496 |
| Jun 4, 2026 | 39.20 | 39.50 | 37.90 | 39.20 | 39.20 | 3.70% | 597,669 |
| Jun 2, 2026 | 38.70 | 39.00 | 38.20 | 38.80 | 37.80 | 1.57% | 351,467 |
| Jun 1, 2026 | 38.70 | 38.90 | 38.10 | 38.20 | 37.22 | -1.55% | 115,014 |
| May 24, 2026 | 39.00 | 39.20 | 38.70 | 38.80 | 37.80 | 0.26% | 175,359 |
| May 23, 2026 | 38.60 | 39.10 | 38.40 | 38.70 | 37.70 | 1.04% | 242,269 |
| May 21, 2026 | 39.90 | 39.90 | 38.00 | 38.30 | 37.31 | -0.26% | 174,441 |
| May 20, 2026 | 37.80 | 39.10 | 37.70 | 38.40 | 37.41 | 1.59% | 333,116 |
| May 19, 2026 | 37.70 | 38.50 | 37.50 | 37.80 | 36.83 | 0.53% | 128,820 |
| May 18, 2026 | 38.10 | 38.70 | 37.50 | 37.60 | 36.63 | -1.31% | 125,580 |
| May 17, 2026 | 39.20 | 39.20 | 38.00 | 38.10 | 37.12 | -1.80% | 234,072 |
| May 14, 2026 | 39.20 | 39.70 | 38.60 | 38.80 | 37.80 | -0.26% | 408,042 |
| May 13, 2026 | 38.20 | 39.10 | 37.90 | 38.90 | 37.90 | 2.64% | 422,907 |
| May 12, 2026 | 38.40 | 38.40 | 37.40 | 37.90 | 36.92 | 0.26% | 206,543 |
| May 11, 2026 | 38.20 | 38.70 | 37.70 | 37.80 | 36.83 | -1.05% | 136,902 |
| May 10, 2026 | 38.70 | 39.10 | 37.80 | 38.20 | 37.22 | -0.52% | 346,690 |
| May 7, 2026 | 38.00 | 39.20 | 38.00 | 38.40 | 37.41 | 2.40% | 310,081 |
| May 6, 2026 | 38.60 | 38.60 | 37.40 | 37.50 | 36.53 | -1.57% | 140,710 |
| May 5, 2026 | 38.50 | 38.90 | 38.00 | 38.10 | 37.12 | 0.26% | 180,943 |
| May 4, 2026 | 39.20 | 39.20 | 37.90 | 38.00 | 37.02 | -1.81% | 249,849 |
| May 3, 2026 | 39.00 | 40.10 | 38.60 | 38.70 | 37.70 | -1.28% | 218,883 |
| Apr 30, 2026 | 39.80 | 40.10 | 39.00 | 39.20 | 38.19 | -1.51% | 294,244 |
| Apr 29, 2026 | 40.40 | 40.60 | 39.60 | 39.80 | 38.77 | -1.49% | 407,521 |
| Apr 28, 2026 | 41.20 | 41.80 | 40.20 | 40.40 | 39.36 | -0.74% | 1,027,584 |
| Apr 27, 2026 | 40.40 | 41.40 | 40.20 | 40.70 | 39.65 | 0.74% | 672,495 |
| Apr 26, 2026 | 40.20 | 41.60 | 40.20 | 40.40 | 39.36 | 0.50% | 591,132 |
| Apr 23, 2026 | 41.10 | 41.10 | 39.80 | 40.20 | 39.16 | -2.19% | 954,125 |
| Apr 22, 2026 | 42.00 | 42.80 | 40.80 | 41.10 | 40.04 | -1.67% | 1,571,945 |
| Apr 21, 2026 | 40.80 | 42.40 | 40.60 | 41.80 | 40.72 | 2.20% | 789,291 |
| Apr 20, 2026 | 41.80 | 41.80 | 40.50 | 40.90 | 39.85 | -1.21% | 722,190 |
| Apr 19, 2026 | 40.20 | 41.60 | 40.00 | 41.40 | 40.33 | 2.22% | 664,299 |
| Apr 16, 2026 | 41.70 | 41.70 | 40.00 | 40.50 | 39.46 | -1.46% | 510,901 |
| Apr 15, 2026 | 41.40 | 42.10 | 40.90 | 41.10 | 40.04 | - | 628,767 |
| Apr 13, 2026 | 42.80 | 43.00 | 41.00 | 41.10 | 40.04 | -3.75% | 953,248 |
| Apr 12, 2026 | 41.20 | 43.50 | 40.50 | 42.70 | 41.60 | 4.15% | 1,927,365 |
| Apr 9, 2026 | 41.60 | 42.40 | 40.80 | 41.00 | 39.94 | -1.20% | 963,536 |
| Apr 8, 2026 | 40.10 | 42.00 | 40.00 | 41.50 | 40.43 | 5.60% | 1,235,977 |
| Apr 7, 2026 | 39.60 | 40.60 | 39.00 | 39.30 | 38.29 | -0.51% | 789,034 |
| Apr 6, 2026 | 39.90 | 40.90 | 39.30 | 39.50 | 38.48 | - | 602,326 |
| Apr 5, 2026 | 40.00 | 40.70 | 39.10 | 39.50 | 38.48 | -1.99% | 461,353 |
| Apr 2, 2026 | 42.10 | 42.70 | 39.90 | 40.30 | 39.26 | -3.82% | 999,329 |
| Apr 1, 2026 | 40.70 | 43.10 | 40.60 | 41.90 | 40.82 | 4.23% | 1,364,363 |
| Mar 31, 2026 | 39.60 | 41.20 | 39.50 | 40.20 | 39.16 | 1.52% | 1,115,351 |