Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh · Delayed Price · Currency is BDT 45.20
+0.70 (1.57%)
At close: Sep 3, 2025
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 43.10 | 43.30 | 41.30 | 41.90 | 41.90 | -1.87% | 252,912 |
| Aug 20, 2025 | 40.60 | 43.60 | 40.00 | 42.70 | 42.70 | 6.75% | 513,323 |
| Aug 19, 2025 | 39.10 | 40.60 | 39.10 | 40.00 | 40.00 | 1.01% | 146,411 |
| Aug 18, 2025 | 40.20 | 40.70 | 39.50 | 39.60 | 39.60 | -0.25% | 199,197 |
| Aug 17, 2025 | 40.30 | 40.40 | 39.40 | 39.70 | 39.70 | -0.50% | 76,367 |
| Aug 14, 2025 | 40.10 | 40.70 | 39.70 | 39.90 | 39.90 | -1.24% | 76,011 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.20 | 40.40 | 40.40 | -0.98% | 55,467 |
| Aug 12, 2025 | 41.10 | 41.10 | 40.20 | 40.80 | 40.80 | 0.74% | 128,911 |
| Aug 11, 2025 | 39.50 | 41.00 | 39.50 | 40.50 | 40.50 | 2.79% | 62,000 |
| Aug 10, 2025 | 41.00 | 41.00 | 39.20 | 39.40 | 39.40 | -1.99% | 59,035 |
| Aug 7, 2025 | 40.30 | 40.90 | 40.10 | 40.20 | 40.20 | -1.47% | 89,831 |
| Aug 6, 2025 | 41.50 | 42.00 | 40.50 | 40.80 | 40.80 | -1.45% | 113,402 |
| Aug 4, 2025 | 41.90 | 42.00 | 41.10 | 41.40 | 41.40 | -0.48% | 100,534 |
| Aug 3, 2025 | 41.60 | 42.50 | 41.30 | 41.60 | 41.60 | -0.95% | 176,427 |
| Jul 31, 2025 | 42.80 | 42.80 | 41.60 | 42.00 | 42.00 | -0.47% | 160,662 |
| Jul 30, 2025 | 41.90 | 42.40 | 41.00 | 42.20 | 42.20 | 1.44% | 221,026 |
| Jul 29, 2025 | 42.00 | 42.00 | 40.00 | 41.60 | 41.60 | - | 369,907 |
| Jul 28, 2025 | 42.20 | 42.40 | 41.30 | 41.60 | 41.60 | -1.19% | 308,092 |
| Jul 27, 2025 | 41.60 | 42.80 | 41.60 | 42.10 | 42.10 | 1.69% | 472,703 |
| Jul 24, 2025 | 40.00 | 42.00 | 40.00 | 41.40 | 41.40 | 3.50% | 330,249 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.30 | 40.00 | 40.00 | 1.27% | 136,872 |
| Jul 22, 2025 | 39.30 | 40.10 | 39.10 | 39.50 | 39.50 | -2.23% | 153,605 |
| Jul 21, 2025 | 39.80 | 41.20 | 39.00 | 40.40 | 40.40 | 2.54% | 242,278 |
| Jul 20, 2025 | 39.70 | 40.00 | 39.00 | 39.40 | 39.40 | 0.51% | 81,917 |
| Jul 17, 2025 | 40.00 | 40.50 | 39.10 | 39.20 | 39.20 | -1.75% | 285,315 |
| Jul 16, 2025 | 39.40 | 40.20 | 38.80 | 39.90 | 39.90 | 2.31% | 216,269 |
| Jul 15, 2025 | 39.20 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | 73,175 |
| Jul 14, 2025 | 38.10 | 39.60 | 38.10 | 38.80 | 38.80 | 1.31% | 157,850 |
| Jul 13, 2025 | 38.00 | 38.60 | 38.00 | 38.30 | 38.30 | -0.26% | 33,048 |
| Jul 10, 2025 | 38.80 | 38.90 | 38.20 | 38.40 | 38.40 | -0.26% | 63,015 |
| Jul 9, 2025 | 37.70 | 38.50 | 37.60 | 38.50 | 38.50 | 2.94% | 110,354 |
| Jul 8, 2025 | 37.90 | 37.90 | 37.30 | 37.40 | 37.40 | -0.80% | 43,879 |
| Jul 7, 2025 | 37.30 | 37.80 | 37.00 | 37.70 | 37.70 | 1.34% | 52,855 |
| Jul 3, 2025 | 37.20 | 37.50 | 36.80 | 37.20 | 37.20 | -0.27% | 64,141 |
| Jul 2, 2025 | 36.80 | 37.60 | 36.60 | 37.30 | 37.30 | 1.91% | 78,106 |
| Jun 30, 2025 | 37.10 | 37.10 | 36.40 | 36.60 | 36.60 | -0.81% | 54,271 |
| Jun 29, 2025 | 37.60 | 37.60 | 36.60 | 36.90 | 36.90 | -1.34% | 43,456 |
| Jun 26, 2025 | 36.50 | 37.60 | 36.50 | 37.40 | 37.40 | 2.75% | 59,242 |
| Jun 25, 2025 | 36.50 | 36.50 | 36.00 | 36.40 | 36.40 | 1.11% | 24,313 |
| Jun 24, 2025 | 36.70 | 36.70 | 35.70 | 36.00 | 36.00 | 1.12% | 28,498 |
| Jun 23, 2025 | 35.40 | 36.50 | 35.40 | 35.60 | 35.60 | -0.84% | 20,645 |