Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh · Delayed Price · Currency is BDT 117.50
+7.50 (6.82%)
At close: Sep 3, 2026
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 117.50 | 120.50 | 110.10 | 117.50 | 117.50 | 6.82% | 673,072 |
| Sep 2, 2026 | 106.60 | 113.00 | 106.60 | 110.00 | 110.00 | 0.46% | 59,869 |
| Sep 1, 2026 | 108.00 | 113.50 | 108.00 | 109.50 | 109.50 | 2.43% | 125,542 |
| Aug 31, 2026 | 106.90 | 109.00 | 106.90 | 106.90 | 106.90 | 0.66% | 38,888 |
| Aug 30, 2026 | 106.40 | 110.00 | 103.40 | 106.20 | 106.20 | -0.09% | 66,021 |
| Aug 27, 2026 | 111.40 | 111.40 | 106.00 | 106.30 | 106.30 | -3.10% | 48,285 |
| Aug 25, 2026 | 109.70 | 111.60 | 106.70 | 109.70 | 109.70 | 0.46% | 331,623 |
| Aug 24, 2026 | 116.90 | 116.90 | 108.90 | 109.20 | 109.20 | -2.67% | 43,414 |
| Aug 23, 2026 | 114.00 | 114.90 | 110.50 | 112.20 | 112.20 | -1.58% | 39,927 |
| Aug 20, 2026 | 114.00 | 114.70 | 111.40 | 114.00 | 114.00 | 0.35% | 117,525 |
| Aug 19, 2026 | 113.60 | 115.00 | 109.30 | 113.60 | 113.60 | 2.34% | 116,222 |
| Aug 18, 2026 | 119.80 | 119.80 | 110.00 | 111.00 | 111.00 | -4.72% | 276,438 |
| Aug 17, 2026 | 118.30 | 119.70 | 114.90 | 116.50 | 116.50 | -1.52% | 39,337 |
| Aug 16, 2026 | 116.80 | 121.50 | 116.80 | 118.30 | 118.30 | 1.37% | 357,705 |
| Aug 13, 2026 | 118.10 | 118.10 | 114.70 | 116.70 | 116.70 | 1.74% | 101,965 |
| Aug 12, 2026 | 114.70 | 122.30 | 113.20 | 114.70 | 114.70 | -2.96% | 70,503 |
| Aug 11, 2026 | 118.20 | 118.90 | 113.60 | 118.20 | 118.20 | 4.88% | 205,075 |
| Aug 10, 2026 | 112.70 | 115.00 | 112.00 | 112.70 | 112.70 | - | 31,894 |
| Aug 9, 2026 | 112.50 | 115.20 | 112.00 | 112.70 | 112.70 | -2.17% | 61,423 |
| Aug 6, 2026 | 119.00 | 119.10 | 114.50 | 115.20 | 115.20 | -2.78% | 75,760 |
| Aug 4, 2026 | 110.40 | 123.20 | 110.40 | 118.50 | 118.50 | 4.87% | 308,950 |
| Aug 3, 2026 | 115.10 | 117.00 | 110.00 | 113.00 | 113.00 | -1.74% | 342,043 |
| Aug 2, 2026 | 115.20 | 120.00 | 114.70 | 115.00 | 115.00 | -2.29% | 105,816 |
| Jul 30, 2026 | 117.70 | 122.50 | 116.20 | 117.70 | 117.70 | -2.32% | 106,174 |
| Jul 29, 2026 | 121.90 | 124.70 | 117.80 | 120.50 | 120.50 | 0.50% | 162,171 |
| Jul 28, 2026 | 119.90 | 122.90 | 116.70 | 119.90 | 119.90 | 2.04% | 351,951 |
| Jul 27, 2026 | 114.90 | 119.00 | 114.80 | 117.50 | 117.50 | 4.35% | 749,507 |
| Jul 26, 2026 | 103.90 | 112.60 | 103.90 | 112.60 | 112.60 | 9.96% | 658,308 |
| Jul 23, 2026 | 102.40 | 107.80 | 101.20 | 102.40 | 102.40 | -4.48% | 140,751 |
| Jul 22, 2026 | 107.20 | 110.90 | 105.60 | 107.20 | 107.20 | -0.92% | 84,051 |
| Jul 21, 2026 | 108.20 | 113.10 | 106.20 | 108.20 | 108.20 | -0.55% | 75,898 |
| Jul 20, 2026 | 112.30 | 112.30 | 106.30 | 108.80 | 108.80 | -2.51% | 170,114 |
| Jul 19, 2026 | 111.30 | 113.00 | 110.70 | 111.60 | 111.60 | 0.45% | 163,025 |
| Jul 16, 2026 | 111.10 | 114.50 | 110.00 | 111.10 | 111.10 | -2.80% | 76,261 |
| Jul 15, 2026 | 115.70 | 115.80 | 112.50 | 114.30 | 114.30 | 0.79% | 121,970 |
| Jul 14, 2026 | 113.40 | 117.20 | 112.80 | 113.40 | 113.40 | -1.05% | 192,859 |
| Jul 13, 2026 | 116.10 | 117.80 | 113.00 | 114.60 | 114.60 | -1.46% | 362,121 |
| Jul 12, 2026 | 118.50 | 120.80 | 116.00 | 116.30 | 116.30 | -1.44% | 322,383 |
| Jul 9, 2026 | 118.00 | 120.60 | 113.90 | 118.00 | 118.00 | 3.42% | 670,078 |
| Jul 8, 2026 | 115.70 | 117.70 | 112.90 | 114.10 | 114.10 | -1.13% | 122,974 |
| Jul 7, 2026 | 115.00 | 118.10 | 114.00 | 115.40 | 115.40 | -0.09% | 347,055 |
| Jul 6, 2026 | 115.50 | 118.60 | 114.00 | 115.50 | 115.50 | -2.61% | 232,159 |
| Jul 5, 2026 | 115.40 | 119.00 | 115.40 | 118.60 | 118.60 | 2.15% | 921,060 |
| Jul 2, 2026 | 120.30 | 122.90 | 114.00 | 116.10 | 116.10 | -3.73% | 725,356 |
| Jun 30, 2026 | 120.60 | 124.90 | 119.00 | 120.60 | 120.60 | 0.33% | 1,331,748 |
| Jun 29, 2026 | 119.90 | 122.00 | 117.80 | 120.20 | 120.20 | 1.35% | 288,769 |
| Jun 28, 2026 | 124.00 | 124.30 | 117.20 | 118.60 | 118.60 | -2.39% | 276,217 |
| Jun 25, 2026 | 121.50 | 129.10 | 119.10 | 121.50 | 121.50 | -0.74% | 379,964 |
| Jun 24, 2026 | 122.40 | 124.00 | 115.70 | 122.40 | 122.40 | 5.34% | 494,089 |
| Jun 23, 2026 | 116.20 | 116.40 | 106.50 | 116.20 | 116.20 | 9.73% | 1,004,661 |