Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh · Delayed Price · Currency is BDT 42.10
+0.50 (1.20%)
At close: Sep 24, 2026
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 42.10 | 42.30 | 41.50 | 42.10 | 42.10 | 1.20% | 114,638 |
| Sep 23, 2026 | 41.60 | 42.60 | 41.40 | 41.60 | 41.60 | - | 100,623 |
| Sep 22, 2026 | 41.60 | 43.40 | 41.40 | 41.60 | 41.60 | - | 114,514 |
| Sep 21, 2026 | 41.40 | 44.60 | 41.10 | 41.60 | 41.60 | 1.71% | 148,942 |
| Sep 20, 2026 | 41.10 | 41.60 | 40.30 | 40.90 | 40.90 | -0.49% | 114,807 |
| Sep 17, 2026 | 39.90 | 41.30 | 39.80 | 41.10 | 41.10 | 2.24% | 30,494 |
| Sep 16, 2026 | 40.30 | 41.30 | 40.00 | 40.20 | 40.20 | -0.74% | 81,305 |
| Sep 15, 2026 | 40.00 | 40.90 | 39.10 | 40.50 | 40.50 | 4.11% | 49,729 |
| Sep 14, 2026 | 41.20 | 41.20 | 38.80 | 38.90 | 38.90 | -1.52% | 33,956 |
| Sep 13, 2026 | 41.10 | 41.50 | 39.00 | 39.50 | 39.50 | -4.82% | 102,608 |
| Sep 10, 2026 | 41.50 | 43.90 | 38.80 | 41.50 | 41.50 | -0.72% | 66,004 |
| Sep 9, 2026 | 41.80 | 42.30 | 40.80 | 41.80 | 41.80 | 0.48% | 50,812 |
| Sep 8, 2026 | 41.60 | 43.40 | 41.10 | 41.60 | 41.60 | -0.95% | 99,826 |
| Sep 7, 2026 | 40.40 | 42.40 | 40.10 | 42.00 | 42.00 | 1.20% | 82,620 |
| Sep 6, 2026 | 43.60 | 43.60 | 41.20 | 41.50 | 41.50 | -4.82% | 144,417 |
| Sep 3, 2026 | 44.10 | 44.50 | 43.50 | 43.60 | 43.60 | -0.91% | 198,091 |
| Sep 2, 2026 | 43.00 | 44.20 | 42.70 | 44.00 | 44.00 | 2.56% | 243,698 |
| Sep 1, 2026 | 40.20 | 44.00 | 40.20 | 42.90 | 42.90 | 7.25% | 105,740 |
| Aug 31, 2026 | 40.60 | 40.70 | 39.50 | 40.00 | 40.00 | -0.74% | 41,834 |
| Aug 30, 2026 | 39.10 | 41.10 | 39.10 | 40.30 | 40.30 | -1.95% | 46,141 |
| Aug 27, 2026 | 41.10 | 41.80 | 40.80 | 41.10 | 41.10 | -0.24% | 25,850 |
| Aug 25, 2026 | 41.20 | 42.10 | 40.40 | 41.20 | 41.20 | 1.23% | 35,199 |
| Aug 24, 2026 | 40.70 | 42.70 | 40.00 | 40.70 | 40.70 | -3.78% | 89,616 |
| Aug 23, 2026 | 41.00 | 44.30 | 41.00 | 42.30 | 42.30 | -1.63% | 110,530 |
| Aug 20, 2026 | 43.00 | 43.50 | 42.00 | 43.00 | 43.00 | 1.90% | 55,409 |
| Aug 19, 2026 | 42.20 | 43.00 | 41.20 | 42.20 | 42.20 | -0.24% | 107,707 |
| Aug 18, 2026 | 44.50 | 44.70 | 42.00 | 42.30 | 42.30 | -4.08% | 148,245 |
| Aug 17, 2026 | 46.20 | 46.20 | 43.80 | 44.10 | 44.10 | -3.29% | 282,633 |
| Aug 16, 2026 | 44.20 | 46.00 | 44.20 | 45.60 | 45.60 | 3.17% | 448,757 |
| Aug 13, 2026 | 44.50 | 45.00 | 43.80 | 44.20 | 44.20 | 0.23% | 233,664 |
| Aug 12, 2026 | 44.10 | 45.50 | 43.80 | 44.10 | 44.10 | -0.90% | 303,608 |
| Aug 11, 2026 | 44.50 | 46.40 | 44.00 | 44.50 | 44.50 | -0.89% | 391,064 |
| Aug 10, 2026 | 43.20 | 45.70 | 42.30 | 44.90 | 44.90 | 5.15% | 572,001 |
| Aug 9, 2026 | 43.30 | 43.60 | 42.00 | 42.70 | 42.70 | -1.16% | 195,149 |
| Aug 6, 2026 | 43.20 | 44.70 | 42.60 | 43.20 | 43.20 | 1.89% | 496,124 |
| Aug 4, 2026 | 42.40 | 42.60 | 40.30 | 42.40 | 42.40 | 5.21% | 267,623 |
| Aug 3, 2026 | 40.70 | 41.20 | 40.00 | 40.30 | 40.30 | -0.49% | 131,351 |
| Aug 2, 2026 | 40.80 | 41.50 | 40.20 | 40.50 | 40.50 | -0.98% | 142,013 |
| Jul 30, 2026 | 41.30 | 41.50 | 39.60 | 40.90 | 40.90 | -0.49% | 62,357 |
| Jul 29, 2026 | 40.80 | 41.60 | 40.00 | 41.10 | 41.10 | 3.27% | 176,102 |
| Jul 28, 2026 | 40.10 | 40.20 | 39.30 | 39.80 | 39.80 | 1.27% | 58,266 |
| Jul 27, 2026 | 39.80 | 40.20 | 39.00 | 39.30 | 39.30 | - | 40,358 |
| Jul 26, 2026 | 40.60 | 41.80 | 38.70 | 39.30 | 39.30 | 2.08% | 97,506 |
| Jul 23, 2026 | 38.50 | 39.70 | 38.40 | 38.50 | 38.50 | -2.78% | 79,067 |
| Jul 22, 2026 | 39.60 | 41.10 | 39.20 | 39.60 | 39.60 | -3.41% | 174,032 |
| Jul 21, 2026 | 42.90 | 42.90 | 40.80 | 41.00 | 41.00 | 0.24% | 118,921 |
| Jul 20, 2026 | 41.50 | 41.50 | 40.20 | 40.90 | 40.90 | -2.39% | 117,324 |
| Jul 19, 2026 | 43.50 | 43.50 | 41.40 | 41.90 | 41.90 | -2.56% | 253,068 |
| Jul 16, 2026 | 44.40 | 44.40 | 42.80 | 43.00 | 43.00 | -2.71% | 170,122 |
| Jul 15, 2026 | 44.70 | 44.70 | 43.10 | 44.20 | 44.20 | -0.23% | 339,414 |