Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh · Delayed Price · Currency is BDT 34.20
+0.50 (1.48%)
At close: Sep 1, 2025
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 35.00 | 35.40 | 33.20 | 33.50 | 33.50 | -4.01% | 191,990 |
| Jul 27, 2025 | 32.40 | 34.90 | 32.40 | 34.90 | 34.90 | 9.75% | 360,218 |
| Jul 24, 2025 | 31.40 | 32.10 | 30.60 | 31.80 | 31.80 | 3.25% | 183,630 |
| Jul 23, 2025 | 31.10 | 31.10 | 30.60 | 30.80 | 30.80 | - | 85,699 |
| Jul 22, 2025 | 30.90 | 31.00 | 30.50 | 30.80 | 30.80 | - | 20,426 |
| Jul 21, 2025 | 31.20 | 31.50 | 30.60 | 30.80 | 30.80 | 0.33% | 104,803 |
| Jul 20, 2025 | 31.40 | 31.50 | 30.60 | 30.70 | 30.70 | -1.29% | 113,492 |
| Jul 17, 2025 | 32.00 | 32.10 | 30.90 | 31.10 | 31.10 | -1.27% | 123,395 |
| Jul 16, 2025 | 31.60 | 31.90 | 31.30 | 31.50 | 31.50 | 0.64% | 168,978 |
| Jul 15, 2025 | 31.70 | 31.70 | 30.70 | 31.30 | 31.30 | -0.63% | 59,856 |
| Jul 14, 2025 | 31.60 | 31.90 | 30.80 | 31.50 | 31.50 | 2.27% | 214,144 |
| Jul 13, 2025 | 31.30 | 33.60 | 30.30 | 30.80 | 30.80 | 0.33% | 148,392 |
| Jul 10, 2025 | 30.50 | 30.90 | 30.30 | 30.70 | 30.70 | 0.99% | 167,901 |
| Jul 9, 2025 | 29.60 | 30.70 | 29.00 | 30.40 | 30.40 | 4.11% | 146,287 |
| Jul 8, 2025 | 30.00 | 30.00 | 28.50 | 29.20 | 29.20 | 1.39% | 103,179 |
| Jul 7, 2025 | 29.70 | 29.70 | 28.50 | 28.80 | 28.80 | -1.37% | 81,821 |
| Jul 3, 2025 | 30.00 | 30.00 | 28.90 | 29.20 | 29.20 | -1.35% | 23,031 |
| Jul 2, 2025 | 28.70 | 30.00 | 28.30 | 29.60 | 29.60 | 5.34% | 92,468 |
| Jun 30, 2025 | 28.60 | 28.60 | 28.00 | 28.10 | 28.10 | -0.71% | 55,996 |
| Jun 29, 2025 | 29.10 | 29.10 | 28.00 | 28.30 | 28.30 | -0.70% | 40,206 |
| Jun 26, 2025 | 29.30 | 29.30 | 28.20 | 28.50 | 28.50 | 1.06% | 27,684 |
| Jun 25, 2025 | 28.50 | 28.50 | 28.00 | 28.20 | 28.20 | - | 24,661 |
| Jun 24, 2025 | 27.70 | 28.40 | 27.70 | 28.20 | 28.20 | 2.55% | 75,532 |
| Jun 23, 2025 | 27.90 | 28.50 | 27.00 | 27.50 | 27.50 | -0.36% | 144,969 |