Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 19.70
-0.30 (-1.50%)
At close: Dec 4, 2025
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.70 | 20.40 | 19.70 | 19.70 | 19.70 | -1.50% | 29,283 |
| Dec 3, 2025 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | -0.50% | 116,559 |
| Dec 2, 2025 | 20.10 | 20.30 | 19.20 | 20.10 | 20.10 | 3.61% | 81,391 |
| Dec 1, 2025 | 19.40 | 20.40 | 19.30 | 19.40 | 19.40 | -3.00% | 69,065 |
| Nov 30, 2025 | 20.70 | 20.80 | 19.90 | 20.00 | 20.00 | -2.91% | 85,382 |
| Nov 27, 2025 | 20.40 | 20.90 | 20.40 | 20.60 | 20.60 | -0.48% | 67,810 |
| Nov 26, 2025 | 19.80 | 21.00 | 19.70 | 20.70 | 20.70 | 4.55% | 241,767 |
| Nov 25, 2025 | 20.30 | 20.30 | 19.60 | 19.80 | 19.80 | -0.50% | 111,783 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | 4.74% | 137,286 |
| Nov 23, 2025 | 19.00 | 19.40 | 18.70 | 19.00 | 19.00 | -1.04% | 87,135 |
| Nov 20, 2025 | 19.20 | 19.80 | 19.10 | 19.20 | 19.20 | -2.04% | 71,601 |
| Nov 19, 2025 | 19.30 | 19.70 | 19.10 | 19.60 | 19.60 | 2.08% | 49,640 |
| Nov 18, 2025 | 19.00 | 19.60 | 19.00 | 19.20 | 19.20 | 3.23% | 102,929 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | 2.76% | 77,021 |
| Nov 16, 2025 | 18.70 | 18.70 | 16.90 | 18.10 | 18.10 | 1.69% | 107,665 |
| Nov 13, 2025 | 19.60 | 19.60 | 17.70 | 17.80 | 17.80 | -9.18% | 342,604 |
| Nov 12, 2025 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | -2.97% | 40,774 |
| Nov 11, 2025 | 20.10 | 20.50 | 20.00 | 20.20 | 20.20 | 0.50% | 85,289 |
| Nov 10, 2025 | 20.90 | 20.90 | 19.70 | 20.10 | 20.10 | -2.90% | 85,935 |
| Nov 9, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -1.90% | 31,679 |
| Nov 6, 2025 | 20.90 | 21.40 | 20.90 | 21.10 | 21.10 | - | 62,603 |
| Nov 5, 2025 | 21.30 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 35,377 |
| Nov 4, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -1.84% | 112,814 |
| Nov 3, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 86,161 |
| Nov 2, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.90% | 130,659 |
| Oct 30, 2025 | 21.40 | 22.40 | 21.40 | 22.10 | 22.10 | 6.76% | 341,895 |
| Oct 29, 2025 | 20.70 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 55,971 |
| Oct 28, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 38,797 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | - | 41,499 |
| Oct 26, 2025 | 21.40 | 21.40 | 20.90 | 21.10 | 21.10 | 0.96% | 88,426 |
| Oct 23, 2025 | 20.80 | 21.20 | 20.70 | 20.90 | 20.90 | 0.48% | 46,676 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.48% | 39,306 |
| Oct 21, 2025 | 21.80 | 21.80 | 20.50 | 20.70 | 20.70 | -3.27% | 120,919 |
| Oct 20, 2025 | 21.10 | 21.70 | 20.80 | 21.40 | 21.40 | 1.90% | 75,810 |
| Oct 19, 2025 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | -3.67% | 119,495 |
| Oct 16, 2025 | 22.00 | 22.40 | 21.70 | 21.80 | 21.80 | 0.46% | 156,192 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | -2.25% | 139,239 |
| Oct 14, 2025 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | - | 124,046 |
| Oct 13, 2025 | 21.70 | 22.40 | 21.60 | 22.20 | 22.20 | 2.30% | 126,857 |
| Oct 12, 2025 | 22.90 | 22.90 | 21.50 | 21.70 | 21.70 | -3.56% | 123,829 |
| Oct 9, 2025 | 23.00 | 23.40 | 22.50 | 22.50 | 22.50 | -3.43% | 145,581 |
| Oct 8, 2025 | 23.20 | 24.30 | 23.20 | 23.30 | 23.30 | 1.30% | 554,721 |
| Oct 7, 2025 | 22.80 | 23.30 | 22.20 | 23.00 | 23.00 | 2.68% | 383,419 |
| Oct 6, 2025 | 22.70 | 23.40 | 22.20 | 22.40 | 22.40 | -0.88% | 137,777 |
| Oct 5, 2025 | 22.70 | 23.00 | 22.40 | 22.60 | 22.60 | 1.80% | 131,896 |
| Sep 30, 2025 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | - | 83,006 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.90 | 22.20 | 22.20 | 0.91% | 63,345 |
| Sep 28, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | 136,413 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | 154,854 |
| Sep 24, 2025 | 22.60 | 22.80 | 22.10 | 22.60 | 22.60 | 1.80% | 126,592 |