Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 22.20
+0.40 (1.83%)
At close: Aug 11, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.40 | 22.80 | 22.10 | 22.40 | 22.40 | 0.90% | 165,599 |
| Aug 11, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 103,334 |
| Aug 10, 2025 | 22.60 | 22.70 | 21.70 | 21.80 | 21.80 | -3.54% | 186,319 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -1.31% | 148,836 |
| Aug 6, 2025 | 23.10 | 23.40 | 22.90 | 22.90 | 22.90 | -0.43% | 199,644 |
| Aug 4, 2025 | 22.80 | 23.70 | 22.80 | 23.00 | 23.00 | 0.44% | 276,646 |
| Aug 3, 2025 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | -2.14% | 303,564 |
| Jul 31, 2025 | 24.10 | 24.20 | 23.30 | 23.40 | 23.40 | -1.68% | 380,339 |
| Jul 30, 2025 | 23.90 | 24.30 | 23.60 | 23.80 | 23.80 | 0.85% | 219,091 |
| Jul 29, 2025 | 23.90 | 24.30 | 23.40 | 23.60 | 23.60 | -1.26% | 365,214 |
| Jul 28, 2025 | 25.30 | 25.40 | 23.80 | 23.90 | 23.90 | -6.27% | 852,536 |
| Jul 27, 2025 | 25.60 | 26.10 | 25.00 | 25.50 | 25.50 | - | 965,138 |
| Jul 24, 2025 | 24.80 | 25.70 | 23.60 | 25.50 | 25.50 | 3.66% | 2,181,362 |
| Jul 23, 2025 | 23.70 | 24.70 | 23.00 | 24.60 | 24.60 | 3.80% | 635,260 |
| Jul 22, 2025 | 25.50 | 25.50 | 23.30 | 23.70 | 23.70 | -5.20% | 982,194 |
| Jul 21, 2025 | 26.00 | 27.00 | 24.80 | 25.00 | 25.00 | -3.10% | 1,206,005 |
| Jul 20, 2025 | 26.60 | 26.70 | 25.10 | 25.80 | 25.80 | -3.01% | 1,415,571 |
| Jul 16, 2025 | 25.90 | 27.00 | 25.90 | 26.60 | 26.50 | 3.50% | 903,724 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.50 | 25.70 | 25.60 | -1.91% | 281,330 |
| Jul 14, 2025 | 26.70 | 26.80 | 25.80 | 26.20 | 26.10 | -1.87% | 657,820 |
| Jul 13, 2025 | 25.90 | 27.00 | 25.50 | 26.70 | 26.60 | 3.09% | 500,672 |
| Jul 10, 2025 | 24.50 | 26.10 | 24.50 | 25.90 | 25.80 | 6.58% | 702,624 |
| Jul 9, 2025 | 23.20 | 24.80 | 23.20 | 24.30 | 24.21 | 4.74% | 662,930 |
| Jul 8, 2025 | 23.20 | 24.00 | 23.10 | 23.20 | 23.11 | -2.11% | 246,552 |
| Jul 7, 2025 | 23.80 | 24.20 | 23.00 | 23.70 | 23.61 | -0.42% | 343,695 |
| Jul 3, 2025 | 22.90 | 24.40 | 22.30 | 23.80 | 23.71 | 3.48% | 519,060 |
| Jul 2, 2025 | 21.50 | 23.40 | 21.00 | 23.00 | 22.91 | 7.98% | 492,862 |
| Jun 30, 2025 | 20.80 | 21.60 | 20.80 | 21.30 | 21.22 | 2.90% | 239,302 |
| Jun 29, 2025 | 21.20 | 21.50 | 20.50 | 20.70 | 20.62 | -0.48% | 116,447 |
| Jun 26, 2025 | 20.20 | 21.00 | 20.20 | 20.80 | 20.72 | 2.97% | 106,073 |
| Jun 25, 2025 | 20.40 | 20.50 | 20.00 | 20.20 | 20.12 | 0.50% | 163,901 |
| Jun 24, 2025 | 19.80 | 20.70 | 19.80 | 20.10 | 20.02 | 1.01% | 68,892 |
| Jun 23, 2025 | 20.30 | 20.30 | 19.70 | 19.90 | 19.83 | 0.51% | 57,352 |
| Jun 22, 2025 | 20.20 | 21.30 | 19.40 | 19.80 | 19.73 | -3.88% | 81,977 |
| Jun 19, 2025 | 21.70 | 21.70 | 20.50 | 20.60 | 20.52 | -2.83% | 136,089 |
| Jun 18, 2025 | 20.80 | 21.50 | 20.70 | 21.20 | 21.12 | 1.92% | 186,161 |
| Jun 17, 2025 | 21.40 | 21.70 | 20.50 | 20.80 | 20.72 | -1.89% | 191,341 |
| Jun 16, 2025 | 20.30 | 22.00 | 20.00 | 21.20 | 21.12 | 4.43% | 202,065 |
| Jun 15, 2025 | 19.70 | 20.40 | 19.40 | 20.30 | 20.22 | 1.50% | 34,768 |
| Jun 4, 2025 | 19.80 | 20.30 | 19.20 | 20.00 | 19.93 | 1.52% | 117,878 |
| Jun 3, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.63 | -2.48% | 127,267 |
| Jun 2, 2025 | 20.70 | 20.80 | 19.90 | 20.20 | 20.12 | -2.42% | 115,340 |
| Jun 1, 2025 | 20.10 | 21.00 | 20.10 | 20.70 | 20.62 | -0.48% | 60,818 |
| May 29, 2025 | 22.00 | 22.00 | 19.20 | 20.80 | 20.72 | -7.56% | 268,442 |
| May 28, 2025 | 23.50 | 23.50 | 22.10 | 22.50 | 22.42 | -3.43% | 91,153 |
| May 27, 2025 | 23.70 | 23.80 | 23.10 | 23.30 | 23.21 | -0.85% | 95,485 |
| May 26, 2025 | 24.40 | 24.40 | 23.30 | 23.50 | 23.41 | -2.89% | 98,562 |
| May 25, 2025 | 24.40 | 24.60 | 24.00 | 24.20 | 24.11 | -1.22% | 83,910 |
| May 24, 2025 | 24.80 | 25.10 | 24.30 | 24.50 | 24.41 | -1.61% | 166,162 |
| May 22, 2025 | 25.70 | 25.70 | 24.60 | 24.90 | 24.81 | -1.19% | 174,035 |