Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 45.50
+0.30 (0.66%)
At close: Nov 3, 2026
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.20 | 46.40 | 44.10 | 45.50 | 45.50 | 0.66% | 1,322,909 |
| Nov 2, 2026 | 44.50 | 45.90 | 44.20 | 45.20 | 45.20 | 0.89% | 1,050,179 |
| Nov 1, 2026 | 41.40 | 45.20 | 41.00 | 44.80 | 44.80 | 8.21% | 1,981,455 |
| Oct 29, 2026 | 40.10 | 42.00 | 39.50 | 41.40 | 41.40 | 1.72% | 1,111,611 |
| Oct 28, 2026 | 39.00 | 41.20 | 39.00 | 40.70 | 40.70 | 4.63% | 427,616 |
| Oct 27, 2026 | 39.00 | 39.80 | 38.30 | 38.90 | 38.90 | -0.26% | 391,410 |
| Oct 26, 2026 | 39.30 | 40.00 | 38.90 | 39.00 | 39.00 | -1.27% | 290,819 |
| Oct 25, 2026 | 41.90 | 41.90 | 39.00 | 39.50 | 39.50 | -5.05% | 710,665 |
| Oct 19, 2026 | 41.60 | 41.80 | 40.70 | 41.60 | 41.60 | 1.71% | 633,141 |
| Oct 17, 2026 | 41.50 | 41.50 | 40.60 | 40.90 | 40.90 | -0.97% | 373,945 |
| Oct 15, 2026 | 40.20 | 41.90 | 40.20 | 41.30 | 41.30 | 2.48% | 1,255,483 |
| Oct 14, 2026 | 41.20 | 42.20 | 39.80 | 40.30 | 40.30 | -2.18% | 1,049,470 |
| Oct 13, 2026 | 39.50 | 41.80 | 39.50 | 41.20 | 41.20 | 5.10% | 1,710,745 |
| Oct 12, 2026 | 38.40 | 40.50 | 37.60 | 39.20 | 39.20 | 3.16% | 876,143 |
| Oct 11, 2026 | 39.70 | 39.90 | 37.80 | 38.00 | 38.00 | -4.04% | 544,440 |
| Oct 8, 2026 | 39.60 | 40.00 | 38.00 | 39.60 | 39.60 | 4.21% | 564,595 |
| Oct 7, 2026 | 39.70 | 40.10 | 37.50 | 38.00 | 38.00 | -4.04% | 1,147,464 |
| Oct 6, 2026 | 40.90 | 41.30 | 38.60 | 39.60 | 39.60 | -3.18% | 747,190 |
| Oct 5, 2026 | 41.90 | 42.70 | 40.60 | 40.90 | 40.90 | -2.39% | 766,827 |
| Oct 4, 2026 | 40.40 | 42.40 | 40.40 | 41.90 | 41.90 | 2.95% | 1,542,659 |
| Oct 1, 2026 | 41.90 | 41.90 | 40.20 | 40.70 | 40.70 | -1.69% | 1,025,590 |
| Sep 30, 2026 | 43.00 | 43.00 | 41.00 | 41.40 | 41.40 | -0.96% | 1,585,473 |
| Sep 29, 2026 | 41.20 | 42.40 | 40.30 | 41.80 | 41.80 | 1.95% | 1,555,397 |
| Sep 28, 2026 | 39.00 | 41.40 | 38.80 | 41.00 | 41.00 | 5.13% | 2,117,314 |
| Sep 27, 2026 | 39.40 | 40.20 | 38.40 | 39.00 | 39.00 | -1.02% | 738,631 |
| Sep 24, 2026 | 39.40 | 39.80 | 37.60 | 39.40 | 39.40 | 4.79% | 2,539,358 |
| Sep 23, 2026 | 38.00 | 38.00 | 36.30 | 37.60 | 37.60 | -0.27% | 1,050,375 |
| Sep 22, 2026 | 35.70 | 38.50 | 35.00 | 37.70 | 37.70 | 5.60% | 2,858,685 |
| Sep 21, 2026 | 33.20 | 35.90 | 33.10 | 35.70 | 35.70 | 8.51% | 3,112,559 |
| Sep 20, 2026 | 30.60 | 33.20 | 30.30 | 32.90 | 32.90 | 8.94% | 1,070,817 |
| Sep 17, 2026 | 30.00 | 30.50 | 29.30 | 30.20 | 30.20 | 1.34% | 146,294 |
| Sep 16, 2026 | 30.40 | 30.40 | 29.60 | 29.80 | 29.80 | -0.33% | 207,411 |
| Sep 15, 2026 | 29.90 | 30.60 | 29.40 | 29.90 | 29.90 | 2.40% | 155,538 |
| Sep 14, 2026 | 29.20 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | 163,726 |
| Sep 13, 2026 | 30.10 | 30.40 | 29.50 | 29.60 | 29.60 | -2.63% | 167,407 |
| Sep 10, 2026 | 30.40 | 30.60 | 30.00 | 30.40 | 30.40 | 0.66% | 185,101 |
| Sep 9, 2026 | 29.90 | 30.40 | 29.20 | 30.20 | 30.20 | 1.34% | 96,783 |
| Sep 8, 2026 | 30.50 | 31.60 | 29.30 | 29.80 | 29.80 | -1.97% | 182,642 |
| Sep 7, 2026 | 30.30 | 31.00 | 29.50 | 30.40 | 30.40 | -0.33% | 362,827 |
| Sep 6, 2026 | 31.60 | 31.60 | 30.10 | 30.50 | 30.50 | -3.48% | 231,535 |
| Sep 3, 2026 | 31.60 | 33.30 | 31.40 | 31.60 | 31.60 | -3.36% | 390,221 |
| Sep 2, 2026 | 32.70 | 33.00 | 31.00 | 32.70 | 32.70 | 2.83% | 324,595 |
| Sep 1, 2026 | 31.80 | 32.10 | 31.50 | 31.80 | 31.80 | 2.25% | 229,689 |
| Aug 31, 2026 | 31.10 | 31.60 | 30.60 | 31.10 | 31.10 | 2.30% | 140,308 |
| Aug 30, 2026 | 32.00 | 32.10 | 30.20 | 30.40 | 30.40 | -4.70% | 177,257 |
| Aug 27, 2026 | 31.90 | 32.70 | 31.80 | 31.90 | 31.90 | -0.62% | 149,163 |
| Aug 25, 2026 | 33.70 | 33.70 | 31.60 | 32.10 | 32.10 | -3.60% | 661,988 |
| Aug 24, 2026 | 34.00 | 34.00 | 33.10 | 33.30 | 33.30 | -1.19% | 351,488 |
| Aug 23, 2026 | 35.00 | 35.20 | 33.50 | 33.70 | 33.70 | -2.88% | 506,156 |
| Aug 20, 2026 | 35.90 | 36.40 | 34.40 | 34.70 | 34.70 | -1.70% | 979,080 |