Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh · Delayed Price · Currency is BDT 40.20
-0.60 (-1.47%)
At close: Aug 7, 2025
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 36.00 | 36.80 | 35.50 | 35.90 | 35.90 | -1.91% | 38,258 |
| Jun 19, 2025 | 37.90 | 37.90 | 36.40 | 36.60 | 36.60 | -2.92% | 25,695 |
| Jun 18, 2025 | 36.80 | 37.80 | 36.20 | 37.70 | 37.70 | 3.86% | 83,329 |
| Jun 17, 2025 | 37.00 | 37.70 | 36.00 | 36.30 | 36.30 | -2.94% | 38,245 |
| Jun 16, 2025 | 38.70 | 38.70 | 35.60 | 37.40 | 37.40 | 6.25% | 93,678 |
| Jun 15, 2025 | 35.10 | 35.50 | 35.10 | 35.20 | 35.20 | -0.85% | 18,884 |
| Jun 4, 2025 | 34.10 | 35.50 | 34.10 | 35.50 | 35.50 | - | 17,281 |
| Jun 3, 2025 | 35.40 | 35.50 | 35.30 | 35.50 | 35.50 | 0.57% | 8,347 |
| Jun 2, 2025 | 35.20 | 35.90 | 35.20 | 35.30 | 35.30 | - | 11,802 |
| Jun 1, 2025 | 35.30 | 35.50 | 34.70 | 35.30 | 35.30 | 1.73% | 11,372 |
| May 29, 2025 | 34.20 | 35.00 | 34.00 | 34.70 | 34.70 | 0.87% | 15,163 |
| May 28, 2025 | 35.20 | 35.80 | 34.00 | 34.40 | 34.40 | -2.27% | 20,308 |
| May 27, 2025 | 35.90 | 35.90 | 35.00 | 35.20 | 35.20 | -1.95% | 27,169 |
| May 26, 2025 | 35.80 | 36.00 | 35.60 | 35.90 | 35.90 | 1.41% | 25,317 |
| May 25, 2025 | 36.20 | 36.40 | 35.40 | 35.40 | 35.40 | -2.21% | 21,319 |
| May 24, 2025 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | -1.09% | 22,402 |
| May 22, 2025 | 37.50 | 37.50 | 36.40 | 36.60 | 36.60 | -1.35% | 19,936 |