Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh · Delayed Price · Currency is BDT 38.10
+0.10 (0.26%)
At close: May 5, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 38.50 | 38.90 | 38.00 | 38.10 | 38.10 | 0.26% | 180,943 |
| May 4, 2026 | 39.20 | 39.20 | 37.90 | 38.00 | 38.00 | -1.81% | 249,849 |
| May 3, 2026 | 39.00 | 40.10 | 38.60 | 38.70 | 38.70 | -1.28% | 218,883 |
| Apr 30, 2026 | 39.20 | 40.10 | 39.00 | 39.20 | 39.20 | -1.51% | 294,244 |
| Apr 29, 2026 | 39.80 | 40.60 | 39.60 | 39.80 | 39.80 | -1.49% | 407,521 |
| Apr 28, 2026 | 41.20 | 41.80 | 40.20 | 40.40 | 40.40 | -0.74% | 1,027,584 |
| Apr 27, 2026 | 40.70 | 41.40 | 40.20 | 40.70 | 40.70 | 0.74% | 672,495 |
| Apr 26, 2026 | 40.20 | 41.60 | 40.20 | 40.40 | 40.40 | 0.50% | 591,132 |
| Apr 23, 2026 | 41.10 | 41.10 | 39.80 | 40.20 | 40.20 | -2.19% | 954,125 |
| Apr 22, 2026 | 42.00 | 42.80 | 40.80 | 41.10 | 41.10 | -1.67% | 1,571,945 |
| Apr 21, 2026 | 40.80 | 42.40 | 40.60 | 41.80 | 41.80 | 2.20% | 789,291 |
| Apr 20, 2026 | 41.80 | 41.80 | 40.50 | 40.90 | 40.90 | -1.21% | 722,190 |
| Apr 19, 2026 | 40.20 | 41.60 | 40.00 | 41.40 | 41.40 | 2.22% | 664,299 |
| Apr 16, 2026 | 41.70 | 41.70 | 40.00 | 40.50 | 40.50 | -1.46% | 510,901 |
| Apr 15, 2026 | 41.40 | 42.10 | 40.90 | 41.10 | 41.10 | - | 628,767 |
| Apr 13, 2026 | 42.80 | 43.00 | 41.00 | 41.10 | 41.10 | -3.75% | 953,248 |
| Apr 12, 2026 | 41.20 | 43.50 | 40.50 | 42.70 | 42.70 | 4.15% | 1,927,365 |
| Apr 9, 2026 | 41.60 | 42.40 | 40.80 | 41.00 | 41.00 | -1.20% | 963,536 |
| Apr 8, 2026 | 40.10 | 42.00 | 40.00 | 41.50 | 41.50 | 5.60% | 1,235,977 |
| Apr 7, 2026 | 39.30 | 40.60 | 39.00 | 39.30 | 39.30 | -0.51% | 789,034 |
| Apr 6, 2026 | 39.90 | 40.90 | 39.30 | 39.50 | 39.50 | - | 602,326 |
| Apr 5, 2026 | 40.00 | 40.70 | 39.10 | 39.50 | 39.50 | -1.99% | 461,353 |
| Apr 2, 2026 | 40.30 | 42.70 | 39.90 | 40.30 | 40.30 | -3.82% | 999,329 |
| Apr 1, 2026 | 40.70 | 43.10 | 40.60 | 41.90 | 41.90 | 4.23% | 1,364,363 |
| Mar 31, 2026 | 39.60 | 41.20 | 39.50 | 40.20 | 40.20 | 1.52% | 1,115,351 |
| Mar 30, 2026 | 40.30 | 41.20 | 39.20 | 39.60 | 39.60 | -1.74% | 773,123 |
| Mar 29, 2026 | 40.90 | 41.40 | 39.80 | 40.30 | 40.30 | -0.98% | 742,750 |
| Mar 25, 2026 | 40.70 | 41.00 | 37.00 | 40.70 | 40.70 | 8.82% | 848,685 |
| Mar 24, 2026 | 38.20 | 38.30 | 37.20 | 37.40 | 37.40 | -2.09% | 225,010 |
| Mar 16, 2026 | 38.10 | 38.50 | 37.60 | 38.20 | 38.20 | 1.33% | 233,291 |
| Mar 15, 2026 | 39.00 | 39.70 | 37.00 | 37.70 | 37.70 | -2.58% | 489,298 |
| Mar 12, 2026 | 38.00 | 39.00 | 37.20 | 38.70 | 38.70 | 2.11% | 415,663 |
| Mar 11, 2026 | 38.00 | 38.80 | 37.00 | 37.90 | 37.90 | 0.26% | 504,768 |
| Mar 10, 2026 | 35.20 | 38.20 | 35.00 | 37.80 | 37.80 | 8.31% | 836,894 |
| Mar 9, 2026 | 33.40 | 35.10 | 32.20 | 34.90 | 34.90 | 4.80% | 307,121 |
| Mar 8, 2026 | 36.00 | 36.00 | 32.80 | 33.30 | 33.30 | -8.01% | 594,233 |
| Mar 5, 2026 | 37.30 | 37.90 | 35.70 | 36.20 | 36.20 | -2.43% | 433,097 |
| Mar 4, 2026 | 37.10 | 38.20 | 36.80 | 37.10 | 37.10 | - | 330,273 |
| Mar 3, 2026 | 40.80 | 40.80 | 36.60 | 37.10 | 37.10 | -7.71% | 751,719 |
| Mar 2, 2026 | 39.10 | 40.60 | 39.10 | 40.20 | 40.20 | 3.61% | 534,301 |
| Mar 1, 2026 | 41.00 | 41.00 | 37.60 | 38.80 | 38.80 | -6.51% | 659,414 |
| Feb 26, 2026 | 42.70 | 42.70 | 41.10 | 41.50 | 41.50 | -0.95% | 543,364 |
| Feb 25, 2026 | 42.00 | 42.40 | 41.10 | 41.90 | 41.90 | 0.48% | 535,066 |
| Feb 24, 2026 | 43.70 | 43.70 | 41.50 | 41.70 | 41.70 | -2.80% | 942,526 |
| Feb 23, 2026 | 41.70 | 43.20 | 41.70 | 42.90 | 42.90 | 2.88% | 641,984 |
| Feb 22, 2026 | 41.50 | 42.90 | 41.50 | 41.70 | 41.70 | 0.72% | 928,858 |
| Feb 19, 2026 | 41.00 | 43.00 | 41.00 | 41.40 | 41.40 | 1.22% | 838,733 |
| Feb 18, 2026 | 43.00 | 43.90 | 40.10 | 40.90 | 40.90 | -4.88% | 1,566,725 |
| Feb 17, 2026 | 44.40 | 45.10 | 42.80 | 43.00 | 43.00 | -2.93% | 2,261,337 |
| Feb 16, 2026 | 43.20 | 46.00 | 42.50 | 44.30 | 44.30 | 4.48% | 2,333,515 |