Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh · Delayed Price · Currency is BDT 35.10
+1.00 (2.93%)
At close: Jan 22, 2026
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 33.80 | 35.80 | 33.80 | 35.10 | 35.10 | 2.93% | 375,631 |
| Jan 21, 2026 | 34.50 | 34.60 | 33.70 | 34.10 | 34.10 | -0.87% | 71,186 |
| Jan 20, 2026 | 34.10 | 34.90 | 33.40 | 34.40 | 34.40 | 1.47% | 140,015 |
| Jan 19, 2026 | 33.20 | 34.40 | 32.70 | 33.90 | 33.90 | 3.04% | 137,409 |
| Jan 18, 2026 | 32.10 | 33.80 | 32.10 | 32.90 | 32.90 | 1.86% | 89,150 |
| Jan 15, 2026 | 33.20 | 33.20 | 31.80 | 32.30 | 32.30 | -2.42% | 51,862 |
| Jan 14, 2026 | 32.40 | 33.20 | 32.20 | 33.10 | 33.10 | 2.48% | 96,254 |
| Jan 13, 2026 | 31.60 | 32.60 | 31.60 | 32.30 | 32.30 | 3.53% | 51,754 |
| Jan 12, 2026 | 31.40 | 31.70 | 31.00 | 31.20 | 31.20 | 0.65% | 25,016 |
| Jan 11, 2026 | 31.90 | 32.00 | 31.00 | 31.00 | 31.00 | -2.52% | 15,510 |
| Jan 8, 2026 | 32.00 | 32.30 | 31.70 | 31.80 | 31.80 | - | 19,592 |
| Jan 7, 2026 | 32.10 | 32.50 | 31.70 | 31.80 | 31.80 | -0.93% | 7,309 |
| Jan 6, 2026 | 32.10 | 32.60 | 31.90 | 32.10 | 32.10 | -0.93% | 35,341 |
| Jan 5, 2026 | 32.40 | 32.80 | 31.80 | 32.40 | 32.40 | 2.21% | 43,972 |
| Jan 4, 2026 | 31.00 | 32.20 | 31.00 | 31.70 | 31.70 | 1.93% | 41,022 |
| Jan 1, 2026 | 30.90 | 31.40 | 30.80 | 31.10 | 31.10 | 1.97% | 23,329 |
| Dec 30, 2025 | 30.30 | 31.10 | 30.20 | 30.50 | 30.50 | 0.66% | 42,393 |
| Dec 29, 2025 | 30.90 | 30.90 | 30.20 | 30.30 | 30.30 | -0.98% | 21,075 |
| Dec 28, 2025 | 31.00 | 31.40 | 30.50 | 30.60 | 30.60 | - | 11,071 |
| Dec 24, 2025 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | - | 12,971 |
| Dec 23, 2025 | 30.60 | 31.80 | 30.50 | 30.60 | 30.60 | -0.97% | 16,375 |
| Dec 22, 2025 | 31.40 | 31.80 | 30.80 | 30.90 | 30.90 | 0.32% | 29,947 |
| Dec 21, 2025 | 30.30 | 31.00 | 30.10 | 30.80 | 30.80 | 0.98% | 35,158 |
| Dec 18, 2025 | 30.50 | 31.00 | 30.40 | 30.50 | 30.50 | -1.29% | 16,776 |
| Dec 17, 2025 | 31.80 | 32.30 | 30.50 | 30.90 | 30.90 | -2.52% | 23,770 |
| Dec 15, 2025 | 31.50 | 32.60 | 31.50 | 31.70 | 31.70 | 0.96% | 66,942 |
| Dec 14, 2025 | 32.90 | 32.90 | 31.00 | 31.40 | 31.40 | -2.79% | 51,010 |
| Dec 11, 2025 | 32.90 | 33.20 | 31.60 | 32.30 | 32.30 | 1.89% | 34,899 |
| Dec 10, 2025 | 31.30 | 32.30 | 31.30 | 31.70 | 31.70 | 1.28% | 51,915 |
| Dec 9, 2025 | 30.80 | 31.70 | 30.30 | 31.30 | 31.30 | 3.99% | 61,763 |
| Dec 8, 2025 | 30.60 | 30.60 | 29.80 | 30.10 | 30.10 | 1.69% | 16,596 |
| Dec 7, 2025 | 30.90 | 30.90 | 29.00 | 29.60 | 29.60 | -1.00% | 13,856 |
| Dec 4, 2025 | 29.90 | 31.40 | 29.60 | 29.90 | 29.90 | -2.29% | 49,708 |
| Dec 3, 2025 | 30.60 | 31.90 | 30.50 | 30.60 | 30.60 | -1.92% | 43,748 |
| Dec 2, 2025 | 31.20 | 31.80 | 30.90 | 31.20 | 31.20 | 0.65% | 20,715 |
| Dec 1, 2025 | 32.00 | 32.00 | 30.60 | 31.00 | 31.00 | -2.21% | 48,545 |
| Nov 30, 2025 | 34.00 | 34.00 | 31.50 | 31.70 | 31.70 | -2.46% | 42,805 |
| Nov 27, 2025 | 32.50 | 33.30 | 32.20 | 32.50 | 32.50 | - | 6,253 |
| Nov 26, 2025 | 32.50 | 33.50 | 32.30 | 32.50 | 32.50 | - | 92,081 |
| Nov 25, 2025 | 32.50 | 33.20 | 32.40 | 32.50 | 32.50 | 0.93% | 38,644 |
| Nov 24, 2025 | 32.20 | 32.80 | 31.30 | 32.20 | 32.20 | 2.88% | 28,841 |
| Nov 23, 2025 | 31.50 | 31.50 | 30.80 | 31.30 | 31.30 | - | 14,256 |
| Nov 20, 2025 | 31.50 | 31.80 | 31.10 | 31.30 | 31.30 | -0.63% | 19,059 |
| Nov 19, 2025 | 31.90 | 31.90 | 31.10 | 31.50 | 31.50 | 1.61% | 15,961 |
| Nov 18, 2025 | 32.00 | 32.00 | 30.40 | 31.00 | 31.00 | 0.98% | 17,110 |
| Nov 17, 2025 | 30.90 | 31.00 | 30.10 | 30.70 | 30.70 | 1.99% | 13,817 |
| Nov 16, 2025 | 30.40 | 30.40 | 28.50 | 30.10 | 30.10 | 1.69% | 45,515 |
| Nov 13, 2025 | 31.50 | 31.50 | 29.60 | 29.60 | 29.60 | -3.58% | 22,510 |
| Nov 12, 2025 | 32.20 | 32.20 | 30.60 | 30.70 | 30.70 | -2.23% | 12,277 |
| Nov 11, 2025 | 33.20 | 33.20 | 31.20 | 31.40 | 31.40 | -0.63% | 16,477 |