Asia Pacific General Insurance Company Limited (DSE:ASIAPACINS)
Bangladesh · Delayed Price · Currency is BDT 33.80
-0.30 (-0.88%)
At close: Sep 21, 2025
DSE:ASIAPACINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 32.00 | 34.00 | 32.00 | 33.40 | 33.40 | -1.18% | 32,972 |
| Sep 21, 2025 | 34.80 | 34.90 | 33.60 | 33.80 | 33.80 | -0.88% | 60,336 |
| Sep 18, 2025 | 34.10 | 34.80 | 33.70 | 34.10 | 34.10 | -1.16% | 22,464 |
| Sep 17, 2025 | 34.40 | 35.10 | 34.30 | 34.50 | 34.50 | -0.29% | 39,713 |
| Sep 16, 2025 | 34.70 | 34.70 | 34.50 | 34.60 | 34.60 | 0.58% | 19,819 |
| Sep 15, 2025 | 34.30 | 35.00 | 34.10 | 34.40 | 34.40 | -0.58% | 20,186 |
| Sep 14, 2025 | 37.20 | 37.20 | 34.50 | 34.60 | 34.60 | -3.08% | 17,878 |
| Sep 11, 2025 | 35.00 | 35.90 | 34.80 | 35.70 | 35.70 | 1.42% | 45,044 |
| Sep 10, 2025 | 36.10 | 36.10 | 35.00 | 35.20 | 35.20 | -2.22% | 47,035 |
| Sep 9, 2025 | 37.50 | 37.90 | 35.90 | 36.00 | 36.00 | -4.00% | 100,854 |
| Sep 8, 2025 | 37.00 | 38.30 | 36.70 | 37.50 | 37.50 | 0.81% | 179,738 |
| Sep 7, 2025 | 35.70 | 37.30 | 35.50 | 37.20 | 37.20 | 4.79% | 165,246 |
| Sep 4, 2025 | 35.80 | 35.80 | 35.40 | 35.50 | 35.50 | 0.57% | 50,332 |
| Sep 3, 2025 | 35.30 | 35.80 | 35.20 | 35.30 | 35.30 | - | 99,341 |
| Sep 2, 2025 | 35.30 | 35.90 | 35.10 | 35.30 | 35.30 | -0.28% | 108,028 |
| Sep 1, 2025 | 36.50 | 36.50 | 35.10 | 35.40 | 35.40 | -0.56% | 168,133 |
| Aug 31, 2025 | 36.30 | 36.30 | 35.10 | 35.60 | 35.60 | 1.71% | 62,195 |
| Aug 28, 2025 | 35.00 | 36.00 | 34.80 | 35.00 | 35.00 | -1.41% | 109,918 |
| Aug 27, 2025 | 35.80 | 37.00 | 35.30 | 35.50 | 35.50 | -1.11% | 76,734 |
| Aug 26, 2025 | 36.60 | 36.70 | 35.40 | 35.90 | 35.90 | -1.91% | 96,289 |
| Aug 25, 2025 | 34.70 | 37.20 | 34.60 | 36.60 | 36.60 | 6.40% | 289,761 |
| Aug 24, 2025 | 33.80 | 34.70 | 33.50 | 34.40 | 34.40 | 2.08% | 130,258 |
| Aug 21, 2025 | 34.00 | 34.20 | 33.00 | 33.70 | 33.70 | -0.88% | 81,853 |
| Aug 20, 2025 | 33.20 | 35.00 | 32.50 | 34.00 | 34.00 | 3.98% | 163,619 |
| Aug 19, 2025 | 33.40 | 33.40 | 32.40 | 32.70 | 32.70 | 0.31% | 25,808 |
| Aug 18, 2025 | 33.20 | 33.20 | 32.50 | 32.60 | 32.60 | - | 55,597 |
| Aug 17, 2025 | 33.70 | 33.70 | 32.20 | 32.60 | 32.60 | -1.21% | 50,293 |
| Aug 14, 2025 | 32.10 | 33.20 | 32.00 | 33.00 | 33.00 | 1.85% | 47,970 |
| Aug 13, 2025 | 32.80 | 32.80 | 32.00 | 32.40 | 32.40 | 0.31% | 14,789 |
| Aug 12, 2025 | 32.00 | 32.60 | 31.50 | 32.30 | 32.30 | 1.89% | 20,084 |
| Aug 11, 2025 | 32.30 | 32.90 | 31.60 | 31.70 | 31.70 | -1.86% | 44,385 |
| Aug 10, 2025 | 34.00 | 34.00 | 32.10 | 32.30 | 32.30 | -1.22% | 60,948 |
| Aug 7, 2025 | 34.50 | 34.50 | 32.60 | 32.70 | 32.70 | -2.97% | 63,215 |
| Aug 6, 2025 | 33.80 | 34.60 | 33.70 | 33.70 | 33.70 | -0.59% | 24,688 |
| Aug 4, 2025 | 34.20 | 34.50 | 33.70 | 33.90 | 33.90 | - | 81,285 |
| Aug 3, 2025 | 34.70 | 34.80 | 33.50 | 33.90 | 33.90 | -1.74% | 32,152 |
| 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 |