Asia Pacific General Insurance Company Limited (DSE:ASIAPACINS)
Bangladesh · Delayed Price · Currency is BDT 34.50
+0.60 (1.77%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 34.90 | 34.90 | 33.80 | 34.50 | 34.50 | 1.77% | 102,276 |
| Jul 30, 2025 | 33.20 | 34.50 | 32.80 | 33.90 | 33.90 | 1.19% | 87,684 |
| Jul 29, 2025 | 34.40 | 34.50 | 33.10 | 33.50 | 33.50 | -0.59% | 105,645 |
| Jul 28, 2025 | 31.80 | 35.90 | 31.80 | 33.70 | 33.70 | -3.71% | 118,478 |
| Jul 27, 2025 | 33.50 | 36.00 | 33.50 | 35.00 | 35.00 | 5.11% | 255,318 |
| Jul 24, 2025 | 31.30 | 33.70 | 31.30 | 33.30 | 33.30 | 7.07% | 219,366 |
| Jul 23, 2025 | 31.20 | 31.70 | 31.00 | 31.10 | 31.10 | 0.32% | 57,680 |
| Jul 22, 2025 | 30.90 | 31.10 | 30.60 | 31.00 | 31.00 | -0.64% | 25,256 |
| Jul 21, 2025 | 31.50 | 31.60 | 30.70 | 31.20 | 31.20 | 1.63% | 89,558 |
| Jul 20, 2025 | 31.50 | 31.50 | 30.70 | 30.70 | 30.70 | 0.33% | 89,365 |
| Jul 17, 2025 | 32.40 | 32.50 | 30.30 | 30.60 | 30.60 | -3.77% | 131,294 |
| Jul 16, 2025 | 31.50 | 32.00 | 31.30 | 31.80 | 31.80 | 2.58% | 73,047 |
| Jul 15, 2025 | 31.90 | 31.90 | 30.70 | 31.00 | 31.00 | -0.96% | 44,943 |
| Jul 14, 2025 | 31.00 | 31.70 | 29.20 | 31.30 | 31.30 | 2.62% | 92,900 |
| Jul 13, 2025 | 30.40 | 31.00 | 30.40 | 30.50 | 30.50 | - | 49,330 |
| Jul 10, 2025 | 30.70 | 31.10 | 30.30 | 30.50 | 30.50 | 0.99% | 94,725 |
| Jul 9, 2025 | 30.30 | 30.50 | 29.70 | 30.20 | 30.20 | 1.34% | 58,206 |
| Jul 8, 2025 | 29.20 | 30.00 | 29.00 | 29.80 | 29.80 | 1.36% | 118,531 |
| Jul 7, 2025 | 29.10 | 29.90 | 29.10 | 29.40 | 29.40 | 0.68% | 24,427 |
| Jul 3, 2025 | 30.00 | 30.20 | 28.90 | 29.20 | 29.20 | -1.35% | 26,428 |
| Jul 2, 2025 | 28.80 | 29.80 | 28.80 | 29.60 | 29.60 | 2.42% | 60,779 |
| Jun 30, 2025 | 29.20 | 29.20 | 28.60 | 28.90 | 28.90 | -0.34% | 34,940 |
| Jun 29, 2025 | 29.10 | 29.20 | 28.50 | 29.00 | 29.00 | 0.69% | 48,673 |
| Jun 26, 2025 | 29.40 | 29.40 | 28.40 | 28.80 | 28.80 | 1.77% | 72,013 |
| Jun 25, 2025 | 29.00 | 29.50 | 28.10 | 28.30 | 28.30 | -0.35% | 30,299 |
| Jun 24, 2025 | 28.90 | 29.00 | 28.00 | 28.40 | 28.40 | 1.79% | 32,723 |
| Jun 23, 2025 | 30.50 | 30.50 | 27.70 | 27.90 | 27.90 | -0.36% | 10,595 |
| Jun 22, 2025 | 28.70 | 29.00 | 27.60 | 28.00 | 28.00 | -3.11% | 36,980 |
| Jun 19, 2025 | 30.00 | 30.00 | 28.70 | 28.90 | 28.90 | -1.70% | 11,266 |
| Jun 18, 2025 | 29.30 | 29.60 | 28.50 | 29.40 | 29.40 | 1.38% | 58,126 |
| Jun 17, 2025 | 29.80 | 29.80 | 28.70 | 29.00 | 29.00 | -1.36% | 7,782 |
| Jun 16, 2025 | 28.30 | 30.10 | 28.30 | 29.40 | 29.40 | -3.29% | 102,445 |
| Jun 4, 2025 | 30.00 | 30.60 | 29.30 | 30.40 | 29.40 | 4.47% | 94,771 |
| Jun 3, 2025 | 29.50 | 29.50 | 28.40 | 29.10 | 28.14 | -0.34% | 38,485 |
| Jun 2, 2025 | 28.20 | 29.60 | 27.60 | 29.20 | 28.24 | 6.57% | 76,924 |
| Jun 1, 2025 | 27.50 | 28.50 | 27.20 | 27.40 | 26.50 | -1.44% | 9,924 |
| May 29, 2025 | 27.50 | 28.10 | 27.50 | 27.80 | 26.89 | 0.36% | 20,598 |
| May 28, 2025 | 28.50 | 28.50 | 27.50 | 27.70 | 26.79 | - | 11,557 |
| May 27, 2025 | 28.90 | 30.10 | 27.70 | 27.70 | 26.79 | -1.42% | 18,294 |
| May 26, 2025 | 28.00 | 28.50 | 27.50 | 28.10 | 27.18 | 1.81% | 25,743 |
| May 25, 2025 | 27.70 | 28.00 | 27.30 | 27.60 | 26.69 | -1.43% | 19,465 |
| May 24, 2025 | 28.20 | 28.40 | 27.90 | 28.00 | 27.08 | -0.36% | 33,132 |
| May 22, 2025 | 28.40 | 28.50 | 28.00 | 28.10 | 27.18 | -1.06% | 16,564 |
| May 21, 2025 | 28.20 | 28.50 | 27.70 | 28.40 | 27.47 | 1.07% | 30,240 |
| May 20, 2025 | 28.90 | 28.90 | 28.00 | 28.10 | 27.18 | -1.06% | 8,106 |
| May 19, 2025 | 29.80 | 29.80 | 28.00 | 28.40 | 27.47 | - | 18,193 |
| May 18, 2025 | 28.70 | 30.00 | 28.20 | 28.40 | 27.47 | 2.16% | 60,250 |
| May 15, 2025 | 29.60 | 29.60 | 27.70 | 27.80 | 26.89 | -2.46% | 42,940 |
| May 14, 2025 | 28.80 | 29.10 | 28.40 | 28.50 | 27.56 | -1.04% | 28,986 |
| May 13, 2025 | 30.50 | 30.50 | 28.50 | 28.80 | 27.85 | -2.37% | 41,039 |