Bangladesh National Insurance PLC (DSE:BNIPLC)
Bangladesh · Delayed Price · Currency is BDT 148.20
+3.60 (2.49%)
At close: Nov 4, 2026
DSE:BNIPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 158.50 | 158.50 | 140.00 | 144.60 | 144.60 | -6.23% | 191,578 |
| Nov 2, 2026 | 157.50 | 157.50 | 153.10 | 154.20 | 154.20 | 0.26% | 31,532 |
| Nov 1, 2026 | 161.90 | 161.90 | 152.30 | 153.80 | 153.80 | -2.78% | 84,397 |
| Oct 29, 2026 | 155.00 | 161.80 | 155.00 | 158.20 | 158.20 | -1.19% | 33,059 |
| Oct 28, 2026 | 165.00 | 165.80 | 156.10 | 160.10 | 160.10 | -1.23% | 93,166 |
| Oct 27, 2026 | 166.40 | 169.00 | 160.10 | 162.10 | 162.10 | -2.58% | 375,189 |
| Oct 26, 2026 | 165.30 | 172.80 | 165.20 | 166.40 | 166.40 | -1.13% | 233,206 |
| Oct 25, 2026 | 151.40 | 169.40 | 151.40 | 168.30 | 168.30 | 9.29% | 293,931 |
| Oct 19, 2026 | 159.90 | 159.90 | 153.80 | 154.00 | 154.00 | -1.16% | 34,097 |
| Oct 17, 2026 | 159.00 | 159.00 | 152.30 | 155.80 | 155.80 | -0.06% | 25,397 |
| Oct 15, 2026 | 157.00 | 159.00 | 153.10 | 155.90 | 155.90 | -0.57% | 28,813 |
| Oct 14, 2026 | 158.60 | 160.70 | 152.50 | 156.80 | 156.80 | 0.38% | 108,379 |
| Oct 13, 2026 | 156.20 | 160.00 | 155.00 | 156.20 | 156.20 | -1.33% | 78,912 |
| Oct 12, 2026 | 158.30 | 162.00 | 153.80 | 158.30 | 158.30 | 0.19% | 74,141 |
| Oct 11, 2026 | 161.60 | 164.10 | 156.30 | 158.00 | 158.00 | -2.23% | 201,728 |
| Oct 8, 2026 | 157.00 | 164.90 | 153.30 | 161.60 | 161.60 | 2.93% | 180,169 |
| Oct 7, 2026 | 152.00 | 158.00 | 148.20 | 157.00 | 157.00 | 2.28% | 193,236 |
| Oct 6, 2026 | 151.80 | 160.00 | 150.00 | 153.50 | 153.50 | -1.98% | 147,494 |
| Oct 5, 2026 | 153.00 | 168.00 | 153.00 | 156.60 | 156.60 | -3.87% | 77,244 |
| Oct 4, 2026 | 169.00 | 170.00 | 158.20 | 162.90 | 162.90 | -3.55% | 265,897 |
| Oct 1, 2026 | 173.70 | 173.70 | 162.40 | 168.90 | 168.90 | -2.76% | 150,991 |
| Sep 30, 2026 | 172.40 | 177.00 | 170.30 | 173.70 | 173.70 | 0.93% | 1,543,011 |
| Sep 29, 2026 | 169.50 | 176.40 | 169.50 | 172.10 | 172.10 | 1.53% | 583,789 |
| Sep 28, 2026 | 166.70 | 173.90 | 166.70 | 169.50 | 169.50 | 0.47% | 294,963 |
| Sep 27, 2026 | 166.00 | 174.00 | 165.00 | 168.70 | 168.70 | 0.72% | 1,099,713 |
| Sep 24, 2026 | 156.30 | 169.30 | 156.30 | 167.50 | 167.50 | 7.17% | 484,841 |
| Sep 23, 2026 | 152.00 | 158.00 | 152.00 | 156.30 | 156.30 | 2.90% | 981,163 |
| Sep 22, 2026 | 155.00 | 155.00 | 150.00 | 151.90 | 151.90 | -1.17% | 452,049 |
| Sep 21, 2026 | 150.00 | 165.00 | 147.00 | 153.70 | 153.70 | 2.47% | 1,059,948 |
| Sep 20, 2026 | 148.00 | 156.90 | 146.10 | 150.00 | 150.00 | 3.52% | 1,236,573 |
| Sep 17, 2026 | 131.80 | 144.90 | 130.10 | 144.90 | 144.90 | 9.94% | 1,466,952 |
| Sep 16, 2026 | 138.80 | 142.60 | 129.10 | 131.80 | 131.80 | -5.04% | 806,662 |
| Sep 15, 2026 | 133.00 | 143.80 | 133.00 | 138.80 | 138.80 | 4.13% | 842,014 |
| Sep 14, 2026 | 126.30 | 136.20 | 126.30 | 133.30 | 133.30 | 5.71% | 352,658 |
| Sep 13, 2026 | 123.00 | 127.50 | 120.90 | 126.10 | 126.10 | 3.02% | 796,393 |
| Sep 10, 2026 | 121.60 | 126.90 | 119.00 | 122.40 | 122.40 | 3.82% | 359,941 |
| Sep 9, 2026 | 114.70 | 119.60 | 111.50 | 117.90 | 117.90 | 2.79% | 212,940 |
| Sep 8, 2026 | 118.90 | 118.90 | 113.60 | 114.70 | 114.70 | 1.24% | 866,453 |
| Sep 7, 2026 | 116.20 | 123.00 | 111.00 | 113.30 | 113.30 | 0.27% | 247,220 |
| Sep 6, 2026 | 118.90 | 120.50 | 112.40 | 113.00 | 113.00 | -3.83% | 600,228 |
| Sep 3, 2026 | 110.10 | 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 | 110.00 | 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 | 114.70 | 114.70 | 111.40 | 114.00 | 114.00 | 0.35% | 117,525 |