Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 45.60
+0.90 (2.01%)
At close: Aug 13, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 46.20 | 47.60 | 45.60 | 46.00 | 46.00 | 0.88% | 1,933,222 |
| Jul 13, 2026 | 44.60 | 46.00 | 44.20 | 45.60 | 45.60 | 2.01% | 766,872 |
| Jul 12, 2026 | 44.50 | 45.60 | 44.50 | 44.70 | 44.70 | 1.36% | 1,166,600 |
| Jul 9, 2026 | 44.10 | 44.40 | 42.50 | 44.10 | 44.10 | 2.32% | 737,538 |
| Jul 8, 2026 | 43.10 | 44.50 | 43.00 | 43.10 | 43.10 | -2.05% | 411,536 |
| Jul 7, 2026 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | 0.92% | 700,836 |
| Jul 6, 2026 | 44.00 | 44.40 | 43.00 | 43.60 | 43.60 | 0.69% | 665,721 |
| Jul 5, 2026 | 44.80 | 45.40 | 43.20 | 43.30 | 43.30 | -3.13% | 910,307 |
| Jul 2, 2026 | 44.00 | 45.00 | 43.60 | 44.70 | 44.70 | 2.52% | 1,063,965 |
| Jun 30, 2026 | 43.30 | 43.90 | 43.00 | 43.60 | 43.60 | 1.63% | 499,429 |
| Jun 29, 2026 | 42.90 | 43.20 | 42.20 | 42.90 | 42.90 | 1.66% | 793,803 |
| Jun 28, 2026 | 42.40 | 43.10 | 42.00 | 42.20 | 42.20 | -0.47% | 360,916 |
| Jun 25, 2026 | 41.50 | 43.10 | 41.50 | 42.40 | 42.40 | 2.66% | 488,070 |
| Jun 24, 2026 | 42.10 | 42.10 | 41.00 | 41.30 | 41.30 | -0.48% | 267,552 |
| Jun 23, 2026 | 40.00 | 41.90 | 39.10 | 41.50 | 41.50 | 4.01% | 337,091 |
| Jun 22, 2026 | 40.70 | 41.60 | 39.20 | 39.90 | 39.90 | -1.97% | 278,432 |
| Jun 21, 2026 | 42.10 | 42.10 | 40.50 | 40.70 | 40.70 | -2.16% | 318,574 |
| Jun 18, 2026 | 41.60 | 43.00 | 41.30 | 41.60 | 41.60 | -0.95% | 427,034 |
| Jun 17, 2026 | 42.00 | 43.60 | 41.80 | 42.00 | 42.00 | -3.00% | 663,389 |
| 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 |