Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh · Delayed Price · Currency is BDT 30.90
-0.10 (-0.32%)
At close: Aug 11, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 27.70 | 28.40 | 27.50 | 27.60 | 27.60 | -2.82% | 4,759 |
| Jun 19, 2025 | 29.00 | 29.70 | 28.30 | 28.40 | 28.40 | -3.07% | 51,927 |
| Jun 18, 2025 | 28.70 | 29.90 | 28.30 | 29.30 | 29.30 | 2.09% | 60,981 |
| Jun 17, 2025 | 29.20 | 29.20 | 28.40 | 28.70 | 28.70 | 1.06% | 32,688 |
| Jun 16, 2025 | 28.20 | 28.50 | 27.60 | 28.40 | 28.40 | 3.65% | 57,718 |
| Jun 15, 2025 | 26.70 | 28.60 | 26.70 | 27.40 | 27.40 | -2.14% | 10,645 |
| Jun 4, 2025 | 28.60 | 28.60 | 27.10 | 28.00 | 28.00 | 0.36% | 20,931 |
| Jun 3, 2025 | 29.40 | 29.40 | 27.60 | 27.90 | 27.90 | 0.36% | 5,368 |
| Jun 2, 2025 | 28.30 | 28.30 | 27.50 | 27.80 | 27.80 | 0.36% | 40,990 |
| Jun 1, 2025 | 29.70 | 29.70 | 27.50 | 27.70 | 27.70 | 2.21% | 50,587 |
| May 29, 2025 | 27.40 | 27.80 | 26.90 | 27.10 | 27.10 | - | 22,179 |
| May 28, 2025 | 28.40 | 28.40 | 27.00 | 27.10 | 27.10 | -3.21% | 23,956 |
| May 27, 2025 | 28.20 | 29.20 | 27.90 | 28.00 | 28.00 | -1.41% | 18,149 |
| May 26, 2025 | 29.80 | 29.80 | 28.10 | 28.40 | 28.40 | -2.07% | 38,310 |
| May 25, 2025 | 29.40 | 30.10 | 28.80 | 29.00 | 29.00 | -3.01% | 61,303 |
| May 24, 2025 | 31.00 | 31.00 | 29.50 | 29.90 | 29.90 | -1.97% | 52,916 |
| May 22, 2025 | 31.20 | 31.50 | 30.30 | 30.50 | 30.50 | -4.69% | 139,725 |