Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh · Delayed Price · Currency is BDT 47.10
-1.00 (-2.08%)
At close: Nov 2, 2025
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 47.50 | 47.50 | 45.60 | 45.80 | 45.80 | -2.76% | 169,878 |
| Nov 2, 2025 | 48.40 | 48.60 | 46.40 | 47.10 | 47.10 | -2.08% | 302,460 |
| Oct 30, 2025 | 47.30 | 48.30 | 47.20 | 48.10 | 48.10 | 2.34% | 292,003 |
| Oct 29, 2025 | 48.50 | 48.50 | 46.60 | 47.00 | 47.00 | -2.08% | 454,744 |
| Oct 28, 2025 | 49.60 | 50.10 | 47.90 | 48.00 | 48.00 | -1.44% | 491,263 |
| Oct 27, 2025 | 46.90 | 49.20 | 46.50 | 48.70 | 48.70 | 4.51% | 830,340 |
| Oct 26, 2025 | 44.70 | 46.90 | 44.20 | 46.60 | 46.60 | 5.19% | 353,687 |
| Oct 23, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -1.77% | 307,398 |
| Oct 22, 2025 | 44.50 | 45.80 | 43.00 | 45.10 | 45.10 | 1.81% | 319,189 |
| Oct 21, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -5.54% | 402,047 |
| Oct 20, 2025 | 46.10 | 47.70 | 45.80 | 46.90 | 46.90 | 0.21% | 342,656 |
| Oct 19, 2025 | 49.90 | 50.40 | 46.10 | 46.80 | 46.80 | -6.96% | 444,217 |
| Oct 16, 2025 | 48.70 | 50.90 | 48.50 | 50.30 | 50.30 | 5.01% | 1,178,482 |
| Oct 15, 2025 | 46.90 | 49.70 | 46.50 | 47.90 | 47.90 | 2.13% | 588,296 |
| Oct 14, 2025 | 46.30 | 49.90 | 46.30 | 46.90 | 46.90 | 2.85% | 672,696 |
| Oct 13, 2025 | 44.00 | 46.80 | 44.00 | 45.60 | 45.60 | 3.40% | 181,613 |
| Oct 12, 2025 | 45.90 | 45.90 | 43.40 | 44.10 | 44.10 | -2.86% | 69,014 |
| Oct 9, 2025 | 46.20 | 47.00 | 45.10 | 45.40 | 45.40 | -2.58% | 267,326 |
| Oct 8, 2025 | 46.90 | 48.80 | 46.20 | 46.60 | 46.60 | 1.08% | 489,466 |
| Oct 7, 2025 | 45.50 | 47.00 | 45.00 | 46.10 | 46.10 | 1.32% | 406,649 |
| Oct 6, 2025 | 45.00 | 46.30 | 44.30 | 45.50 | 45.50 | 1.79% | 263,384 |
| Oct 5, 2025 | 42.50 | 44.90 | 42.50 | 44.70 | 44.70 | 3.00% | 171,339 |
| Sep 30, 2025 | 43.50 | 43.80 | 42.50 | 43.40 | 43.40 | 2.12% | 76,857 |
| Sep 29, 2025 | 41.90 | 42.90 | 41.60 | 42.50 | 42.50 | 1.43% | 53,462 |
| Sep 28, 2025 | 42.20 | 42.50 | 41.60 | 41.90 | 41.90 | -0.48% | 62,727 |
| Sep 25, 2025 | 43.90 | 43.90 | 42.00 | 42.10 | 42.10 | -1.17% | 77,183 |
| Sep 24, 2025 | 41.20 | 43.40 | 41.20 | 42.60 | 42.60 | 2.16% | 46,977 |
| Sep 23, 2025 | 42.00 | 42.10 | 41.50 | 41.70 | 41.70 | 0.48% | 13,670 |
| Sep 22, 2025 | 42.60 | 42.60 | 41.00 | 41.50 | 41.50 | -1.19% | 26,760 |
| Sep 21, 2025 | 42.60 | 43.50 | 41.60 | 42.00 | 42.00 | -1.87% | 40,236 |
| Sep 18, 2025 | 43.00 | 44.40 | 42.70 | 42.80 | 42.80 | -1.38% | 36,225 |
| Sep 17, 2025 | 44.00 | 44.00 | 43.00 | 43.40 | 43.40 | -0.23% | 35,238 |
| Sep 16, 2025 | 43.40 | 43.60 | 42.30 | 43.50 | 43.50 | 1.40% | 30,500 |
| Sep 15, 2025 | 42.90 | 43.30 | 42.60 | 42.90 | 42.90 | 0.70% | 60,246 |
| Sep 14, 2025 | 44.60 | 44.80 | 42.20 | 42.60 | 42.60 | -2.52% | 75,344 |
| Sep 11, 2025 | 43.70 | 44.30 | 42.70 | 43.70 | 43.70 | - | 51,836 |
| Sep 10, 2025 | 45.50 | 45.70 | 43.00 | 43.70 | 43.70 | -2.46% | 90,160 |
| Sep 9, 2025 | 45.50 | 46.40 | 44.20 | 44.80 | 44.80 | -1.97% | 178,411 |
| Sep 8, 2025 | 47.40 | 48.00 | 45.00 | 45.70 | 45.70 | -2.97% | 233,854 |
| Sep 7, 2025 | 45.70 | 48.00 | 45.70 | 47.10 | 47.10 | 2.84% | 271,664 |
| Sep 4, 2025 | 44.70 | 46.50 | 44.70 | 45.80 | 45.80 | 1.33% | 202,554 |
| Sep 3, 2025 | 44.10 | 45.70 | 44.00 | 45.20 | 45.20 | 1.57% | 172,167 |
| Sep 2, 2025 | 44.90 | 44.90 | 44.10 | 44.50 | 44.50 | -0.89% | 174,347 |
| Sep 1, 2025 | 45.00 | 45.80 | 44.80 | 44.90 | 44.90 | 1.13% | 227,953 |
| Aug 31, 2025 | 44.60 | 45.70 | 44.00 | 44.40 | 44.40 | -0.22% | 178,262 |
| Aug 28, 2025 | 45.10 | 45.10 | 44.30 | 44.50 | 44.50 | -1.11% | 164,097 |
| Aug 27, 2025 | 45.40 | 46.80 | 44.20 | 45.00 | 45.00 | -0.22% | 388,287 |
| Aug 26, 2025 | 46.80 | 46.80 | 44.30 | 45.10 | 45.10 | -2.17% | 265,866 |
| Aug 25, 2025 | 44.30 | 46.80 | 44.30 | 46.10 | 46.10 | 4.06% | 609,369 |
| Aug 24, 2025 | 42.00 | 45.50 | 41.70 | 44.30 | 44.30 | 5.73% | 578,024 |