Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh · Delayed Price · Currency is BDT 33.70
-1.10 (-3.16%)
At close: Oct 9, 2025
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.00 | 35.00 | 33.50 | 33.70 | 33.70 | -3.16% | 60,395 |
| Oct 8, 2025 | 35.00 | 36.70 | 34.50 | 34.80 | 34.80 | - | 271,869 |
| Oct 7, 2025 | 34.00 | 35.40 | 33.80 | 34.80 | 34.80 | 2.35% | 89,579 |
| Oct 6, 2025 | 34.50 | 35.10 | 33.00 | 34.00 | 34.00 | -1.45% | 77,336 |
| Oct 5, 2025 | 33.80 | 36.00 | 33.40 | 34.50 | 34.50 | 3.29% | 64,661 |
| Sep 30, 2025 | 33.50 | 33.70 | 33.20 | 33.40 | 33.40 | 0.91% | 39,156 |
| Sep 29, 2025 | 33.20 | 33.40 | 32.80 | 33.10 | 33.10 | 0.91% | 14,682 |
| Sep 28, 2025 | 33.00 | 33.00 | 32.50 | 32.80 | 32.80 | -1.20% | 7,862 |
| Sep 25, 2025 | 33.50 | 33.80 | 33.00 | 33.20 | 33.20 | 0.91% | 30,373 |
| Sep 24, 2025 | 31.90 | 33.40 | 31.90 | 32.90 | 32.90 | 2.49% | 31,827 |
| Sep 23, 2025 | 32.10 | 32.60 | 32.00 | 32.10 | 32.10 | 1.26% | 27,903 |
| Sep 22, 2025 | 31.80 | 33.00 | 31.40 | 31.70 | 31.70 | -1.25% | 35,802 |
| Sep 21, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 32.10 | -2.73% | 37,264 |
| Sep 18, 2025 | 33.80 | 33.80 | 32.80 | 33.00 | 33.00 | -2.37% | 65,332 |
| Sep 17, 2025 | 34.30 | 34.30 | 33.70 | 33.80 | 33.80 | - | 16,659 |
| Sep 16, 2025 | 34.00 | 34.10 | 33.60 | 33.80 | 33.80 | 0.60% | 67,425 |
| Sep 15, 2025 | 33.90 | 34.40 | 33.00 | 33.60 | 33.60 | -1.75% | 34,134 |
| Sep 14, 2025 | 34.90 | 35.30 | 34.00 | 34.20 | 34.20 | -2.01% | 24,419 |
| Sep 11, 2025 | 34.50 | 35.10 | 33.70 | 34.90 | 34.90 | 1.16% | 52,109 |
| Sep 10, 2025 | 35.50 | 36.10 | 34.20 | 34.50 | 34.50 | -3.36% | 124,102 |
| Sep 9, 2025 | 37.10 | 37.10 | 35.50 | 35.70 | 35.70 | -2.99% | 255,897 |
| Sep 8, 2025 | 37.50 | 38.20 | 35.70 | 36.80 | 36.80 | 0.27% | 259,701 |
| Sep 7, 2025 | 34.90 | 37.70 | 34.70 | 36.70 | 36.70 | 6.07% | 340,698 |
| Sep 4, 2025 | 34.00 | 34.80 | 33.90 | 34.60 | 34.60 | 2.67% | 187,003 |
| Sep 3, 2025 | 34.00 | 34.40 | 33.60 | 33.70 | 33.70 | 0.30% | 153,770 |
| Sep 2, 2025 | 34.20 | 34.20 | 33.50 | 33.60 | 33.60 | -1.75% | 200,651 |
| Sep 1, 2025 | 34.10 | 34.40 | 33.60 | 34.20 | 34.20 | 1.48% | 245,492 |
| Aug 31, 2025 | 34.50 | 34.50 | 33.60 | 33.70 | 33.70 | - | 144,363 |
| Aug 28, 2025 | 34.10 | 34.20 | 33.50 | 33.70 | 33.70 | -0.59% | 111,873 |
| Aug 27, 2025 | 33.70 | 34.70 | 33.50 | 33.90 | 33.90 | 0.89% | 222,082 |
| Aug 26, 2025 | 34.40 | 34.40 | 33.50 | 33.60 | 33.60 | -0.59% | 217,208 |
| Aug 25, 2025 | 33.00 | 34.70 | 32.90 | 33.80 | 33.80 | 3.36% | 484,058 |
| Aug 24, 2025 | 32.10 | 32.90 | 31.60 | 32.70 | 32.70 | 2.51% | 283,945 |
| Aug 21, 2025 | 32.80 | 33.40 | 31.50 | 31.90 | 31.90 | -1.85% | 264,219 |
| Aug 20, 2025 | 31.50 | 32.80 | 30.80 | 32.50 | 32.50 | 4.50% | 312,375 |
| Aug 19, 2025 | 31.40 | 33.50 | 30.50 | 31.10 | 31.10 | 1.30% | 154,494 |
| Aug 18, 2025 | 31.50 | 31.50 | 30.30 | 30.70 | 30.70 | 1.32% | 75,662 |
| Aug 17, 2025 | 30.80 | 30.80 | 29.90 | 30.30 | 30.30 | -0.66% | 87,745 |
| Aug 14, 2025 | 31.50 | 31.60 | 30.50 | 30.50 | 30.50 | -1.93% | 119,447 |
| Aug 13, 2025 | 32.00 | 32.00 | 30.80 | 31.10 | 31.10 | - | 65,167 |
| Aug 12, 2025 | 30.80 | 31.50 | 30.80 | 31.10 | 31.10 | 0.65% | 150,053 |
| Aug 11, 2025 | 30.80 | 31.20 | 30.80 | 30.90 | 30.90 | -0.32% | 43,503 |
| Aug 10, 2025 | 32.30 | 32.30 | 30.80 | 31.00 | 31.00 | -2.52% | 85,078 |
| Aug 7, 2025 | 32.40 | 32.50 | 31.60 | 31.80 | 31.80 | -0.62% | 55,656 |
| Aug 6, 2025 | 32.90 | 32.90 | 31.80 | 32.00 | 32.00 | -1.54% | 70,480 |
| Aug 4, 2025 | 33.60 | 33.60 | 32.40 | 32.50 | 32.50 | - | 60,580 |
| Aug 3, 2025 | 34.00 | 34.00 | 32.30 | 32.50 | 32.50 | -2.40% | 106,200 |
| Jul 31, 2025 | 34.00 | 34.00 | 33.20 | 33.30 | 33.30 | -2.35% | 111,161 |
| Jul 30, 2025 | 32.90 | 34.50 | 32.60 | 34.10 | 34.10 | 3.96% | 152,190 |
| Jul 29, 2025 | 33.90 | 33.90 | 32.60 | 32.80 | 32.80 | -2.09% | 144,018 |