Asia Pacific General Insurance Company Limited (DSE:ASIAPACINS)
Bangladesh · Delayed Price · Currency is BDT 35.60
-1.50 (-4.04%)
At close: Oct 9, 2025
DSE:ASIAPACINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 35.50 | 35.50 | 34.10 | 34.40 | 34.40 | - | 27,468 |
| Oct 12, 2025 | 35.90 | 35.90 | 34.00 | 34.40 | 34.40 | -3.37% | 25,104 |
| Oct 9, 2025 | 37.90 | 37.90 | 35.30 | 35.60 | 35.60 | -4.04% | 61,056 |
| Oct 8, 2025 | 36.90 | 38.80 | 36.40 | 37.10 | 37.10 | 1.64% | 215,424 |
| Oct 7, 2025 | 36.00 | 36.80 | 35.10 | 36.50 | 36.50 | 3.69% | 241,293 |
| Oct 6, 2025 | 35.70 | 36.20 | 35.00 | 35.20 | 35.20 | -0.85% | 60,669 |
| Oct 5, 2025 | 35.50 | 35.60 | 34.60 | 35.50 | 35.50 | 3.20% | 43,999 |
| Sep 30, 2025 | 34.90 | 34.90 | 34.20 | 34.40 | 34.40 | -0.58% | 20,718 |
| Sep 29, 2025 | 34.40 | 34.60 | 34.30 | 34.60 | 34.60 | 1.76% | 6,029 |
| Sep 28, 2025 | 34.50 | 34.50 | 33.60 | 34.00 | 34.00 | 0.29% | 426 |
| Sep 25, 2025 | 33.90 | 34.60 | 33.20 | 33.90 | 33.90 | - | 46,430 |
| Sep 24, 2025 | 33.30 | 34.40 | 33.30 | 33.90 | 33.90 | 2.11% | 3,419 |
| Sep 23, 2025 | 32.70 | 35.50 | 32.70 | 33.20 | 33.20 | -0.60% | 6,584 |
| 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 |