Asia Pacific General Insurance PLC (DSE:ASIAPACINS)
Bangladesh · Delayed Price · Currency is BDT 47.70
-1.20 (-2.45%)
At close: Sep 8, 2026
DSE:ASIAPACINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 49.80 | 50.40 | 47.30 | 47.70 | 47.70 | -2.45% | 96,728 |
| Sep 7, 2026 | 49.30 | 49.30 | 47.00 | 48.90 | 48.90 | 0.20% | 133,587 |
| Sep 6, 2026 | 50.70 | 50.70 | 48.50 | 48.80 | 48.80 | -2.98% | 153,761 |
| Sep 3, 2026 | 50.30 | 51.60 | 49.10 | 50.30 | 50.30 | 0.20% | 333,181 |
| Sep 2, 2026 | 50.20 | 50.80 | 47.10 | 50.20 | 50.20 | 2.03% | 168,978 |
| Sep 1, 2026 | 49.20 | 49.90 | 47.60 | 49.20 | 49.20 | 4.24% | 96,605 |
| Aug 31, 2026 | 47.10 | 48.80 | 47.00 | 47.20 | 47.20 | -1.87% | 116,901 |
| Aug 30, 2026 | 48.10 | 50.00 | 47.50 | 48.10 | 48.10 | -2.24% | 121,901 |
| Aug 27, 2026 | 49.40 | 50.30 | 48.80 | 49.20 | 49.20 | -0.40% | 125,185 |
| Aug 25, 2026 | 48.40 | 50.20 | 48.40 | 49.40 | 49.40 | 0.20% | 113,179 |
| Aug 24, 2026 | 50.50 | 51.20 | 49.20 | 49.30 | 49.30 | -2.38% | 89,692 |
| Aug 23, 2026 | 52.10 | 53.40 | 50.00 | 50.50 | 50.50 | -3.07% | 354,026 |
| Aug 20, 2026 | 50.10 | 52.40 | 50.10 | 52.10 | 52.10 | 1.96% | 429,414 |
| Aug 19, 2026 | 49.00 | 51.80 | 49.00 | 51.10 | 51.10 | 0.79% | 309,105 |
| Aug 18, 2026 | 50.70 | 54.50 | 50.40 | 50.70 | 50.70 | -4.88% | 721,266 |
| Aug 17, 2026 | 53.30 | 55.00 | 52.90 | 53.30 | 53.30 | -1.48% | 584,367 |
| Aug 16, 2026 | 54.00 | 55.50 | 53.80 | 54.10 | 54.10 | 1.12% | 1,010,088 |
| Aug 13, 2026 | 53.50 | 54.20 | 52.40 | 53.50 | 53.50 | 1.13% | 891,599 |
| Aug 12, 2026 | 52.90 | 54.70 | 52.60 | 52.90 | 52.90 | - | 844,762 |
| Aug 11, 2026 | 52.90 | 55.30 | 52.70 | 52.90 | 52.90 | -1.67% | 827,875 |
| Aug 10, 2026 | 53.10 | 54.90 | 52.60 | 53.80 | 53.80 | 2.28% | 838,961 |
| Aug 9, 2026 | 53.40 | 54.60 | 51.30 | 52.60 | 52.60 | -0.94% | 1,168,479 |
| Aug 6, 2026 | 54.00 | 55.70 | 52.70 | 53.10 | 53.10 | -0.38% | 1,036,636 |
| Aug 4, 2026 | 50.20 | 53.60 | 50.20 | 53.30 | 53.30 | 5.13% | 1,449,053 |
| Aug 3, 2026 | 50.70 | 52.10 | 50.30 | 50.70 | 50.70 | -0.20% | 695,684 |
| Aug 2, 2026 | 48.80 | 51.80 | 48.80 | 50.80 | 50.80 | 5.39% | 1,298,618 |
| Jul 30, 2026 | 48.20 | 48.80 | 47.30 | 48.20 | 48.20 | 3.88% | 1,034,039 |
| Jul 29, 2026 | 44.50 | 47.60 | 44.30 | 46.40 | 46.40 | 5.45% | 459,448 |
| Jul 28, 2026 | 43.60 | 44.30 | 43.60 | 44.00 | 44.00 | 0.23% | 158,186 |
| Jul 27, 2026 | 43.80 | 44.10 | 43.60 | 43.90 | 43.90 | 1.39% | 155,413 |
| Jul 26, 2026 | 43.50 | 43.80 | 42.90 | 43.30 | 43.30 | 1.41% | 203,325 |
| Jul 23, 2026 | 42.70 | 43.80 | 42.30 | 42.70 | 42.70 | -0.70% | 159,539 |
| Jul 22, 2026 | 43.20 | 44.30 | 42.90 | 43.00 | 43.00 | -2.71% | 188,285 |
| Jul 21, 2026 | 44.70 | 45.70 | 43.90 | 44.20 | 44.20 | 1.61% | 211,142 |
| Jul 20, 2026 | 45.80 | 45.80 | 42.90 | 43.50 | 43.50 | -3.33% | 442,853 |
| Jul 19, 2026 | 47.10 | 47.50 | 44.50 | 45.00 | 45.00 | -4.46% | 484,973 |
| Jul 16, 2026 | 48.10 | 48.10 | 46.90 | 47.10 | 47.10 | -1.87% | 291,585 |
| Jul 15, 2026 | 48.00 | 49.40 | 47.60 | 48.00 | 48.00 | -1.03% | 368,443 |
| Jul 14, 2026 | 50.40 | 50.40 | 48.10 | 48.50 | 48.50 | -2.02% | 650,379 |
| Jul 13, 2026 | 50.00 | 50.00 | 48.30 | 49.50 | 49.50 | -0.40% | 486,969 |
| Jul 12, 2026 | 48.50 | 50.30 | 48.50 | 49.70 | 49.70 | 3.76% | 677,515 |
| Jul 9, 2026 | 47.90 | 48.00 | 45.80 | 47.90 | 47.90 | 4.13% | 499,770 |
| Jul 8, 2026 | 47.50 | 47.50 | 45.90 | 46.00 | 46.00 | -1.50% | 252,931 |
| Jul 7, 2026 | 47.90 | 48.60 | 46.30 | 46.70 | 46.70 | -1.06% | 442,430 |
| Jul 6, 2026 | 47.90 | 47.90 | 46.10 | 47.20 | 47.20 | -0.84% | 281,116 |
| Jul 5, 2026 | 47.00 | 49.00 | 47.00 | 47.60 | 47.60 | 1.28% | 568,144 |
| Jul 2, 2026 | 45.90 | 47.90 | 45.60 | 47.00 | 47.00 | 3.52% | 663,890 |
| Jun 30, 2026 | 45.50 | 46.00 | 45.20 | 45.40 | 45.40 | -0.22% | 253,546 |
| Jun 29, 2026 | 45.90 | 46.00 | 45.00 | 45.50 | 45.50 | 0.66% | 139,673 |
| Jun 28, 2026 | 46.40 | 46.40 | 44.90 | 45.20 | 45.20 | -0.22% | 163,456 |