Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 34.80
+0.40 (1.16%)
At close: Aug 13, 2026
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 34.30 | 35.20 | 34.30 | 34.80 | 34.80 | 1.16% | 404,881 |
| Aug 12, 2026 | 34.40 | 35.40 | 34.10 | 34.40 | 34.40 | -0.29% | 565,929 |
| Aug 11, 2026 | 34.50 | 36.90 | 34.20 | 34.50 | 34.50 | -3.90% | 750,750 |
| Aug 10, 2026 | 34.40 | 36.40 | 33.60 | 35.90 | 35.90 | 6.21% | 1,317,847 |
| Aug 9, 2026 | 34.50 | 34.50 | 33.50 | 33.80 | 33.80 | -1.74% | 341,955 |
| Aug 6, 2026 | 35.00 | 35.50 | 34.00 | 34.40 | 34.40 | -1.99% | 483,915 |
| Aug 4, 2026 | 34.10 | 35.40 | 33.90 | 35.10 | 35.10 | 3.24% | 719,603 |
| Aug 3, 2026 | 34.80 | 34.80 | 33.90 | 34.00 | 34.00 | -0.29% | 175,476 |
| Aug 2, 2026 | 34.10 | 35.50 | 33.70 | 34.10 | 34.10 | -1.45% | 341,843 |
| Jul 30, 2026 | 35.00 | 36.00 | 34.40 | 34.60 | 34.60 | -0.86% | 287,643 |
| Jul 29, 2026 | 34.90 | 35.60 | 33.80 | 34.90 | 34.90 | 2.95% | 923,398 |
| Jul 28, 2026 | 33.90 | 34.70 | 33.70 | 33.90 | 33.90 | 0.59% | 275,167 |
| Jul 27, 2026 | 32.90 | 34.00 | 32.30 | 33.70 | 33.70 | 4.33% | 384,330 |
| Jul 26, 2026 | 32.60 | 32.90 | 32.10 | 32.30 | 32.30 | 1.57% | 122,621 |
| Jul 23, 2026 | 32.10 | 32.90 | 31.60 | 31.80 | 31.80 | -1.24% | 254,175 |
| Jul 22, 2026 | 32.20 | 33.30 | 31.90 | 32.20 | 32.20 | -2.72% | 334,984 |
| Jul 21, 2026 | 33.10 | 34.40 | 32.90 | 33.10 | 33.10 | 1.53% | 328,564 |
| Jul 20, 2026 | 32.60 | 33.40 | 31.60 | 32.60 | 32.60 | -1.81% | 309,127 |
| Jul 19, 2026 | 35.00 | 35.40 | 32.60 | 33.20 | 33.20 | -5.14% | 428,840 |
| Jul 16, 2026 | 35.00 | 35.90 | 33.50 | 35.00 | 35.00 | 0.57% | 940,939 |
| Jul 15, 2026 | 34.80 | 36.80 | 34.30 | 34.80 | 34.80 | -5.43% | 1,153,910 |
| Jul 14, 2026 | 35.50 | 37.30 | 34.70 | 36.80 | 36.80 | 4.84% | 1,518,422 |
| Jul 13, 2026 | 35.10 | 35.30 | 33.80 | 35.10 | 35.10 | 1.74% | 1,093,948 |
| Jul 12, 2026 | 33.30 | 36.10 | 33.30 | 34.50 | 34.50 | 3.60% | 1,655,074 |
| Jul 9, 2026 | 30.50 | 33.30 | 30.40 | 33.30 | 33.30 | 9.90% | 1,663,033 |
| Jul 8, 2026 | 29.60 | 31.40 | 29.50 | 30.30 | 30.30 | 4.12% | 963,741 |
| Jul 6, 2026 | 29.90 | 30.20 | 29.00 | 29.30 | 29.10 | -2.33% | 724,881 |
| Jul 5, 2026 | 30.50 | 31.00 | 29.40 | 30.00 | 29.80 | -1.96% | 754,959 |
| Jul 2, 2026 | 29.10 | 31.50 | 29.00 | 30.60 | 30.39 | 5.52% | 1,163,591 |
| Jun 30, 2026 | 28.50 | 29.20 | 28.50 | 29.00 | 28.80 | 1.75% | 427,450 |
| Jun 29, 2026 | 28.40 | 29.00 | 28.20 | 28.50 | 28.31 | 0.35% | 392,553 |
| Jun 28, 2026 | 29.10 | 29.50 | 28.20 | 28.40 | 28.21 | -1.73% | 504,162 |
| Jun 25, 2026 | 27.60 | 29.30 | 27.60 | 28.90 | 28.70 | 3.58% | 449,468 |
| Jun 24, 2026 | 28.30 | 28.70 | 27.70 | 27.90 | 27.71 | -0.71% | 379,787 |
| Jun 23, 2026 | 26.90 | 28.30 | 26.70 | 28.10 | 27.91 | 4.85% | 243,804 |
| Jun 22, 2026 | 28.00 | 28.00 | 26.60 | 26.80 | 26.62 | -3.94% | 312,962 |
| Jun 21, 2026 | 28.80 | 29.10 | 27.70 | 27.90 | 27.71 | -3.13% | 298,466 |
| Jun 18, 2026 | 29.10 | 29.60 | 28.60 | 28.80 | 28.60 | -1.03% | 410,601 |
| Jun 17, 2026 | 29.50 | 30.00 | 28.90 | 29.10 | 28.90 | -1.36% | 658,104 |
| Jun 16, 2026 | 29.80 | 30.30 | 29.10 | 29.50 | 29.30 | 0.34% | 731,389 |
| Jun 15, 2026 | 30.60 | 30.80 | 29.10 | 29.40 | 29.20 | -2.65% | 1,324,596 |
| Jun 14, 2026 | 30.20 | 31.50 | 29.90 | 30.20 | 29.99 | 1.34% | 1,674,937 |
| Jun 11, 2026 | 27.60 | 30.10 | 27.20 | 29.80 | 29.60 | 8.76% | 2,524,147 |
| Jun 10, 2026 | 28.30 | 28.30 | 27.10 | 27.40 | 27.21 | -2.49% | 907,933 |
| Jun 9, 2026 | 26.90 | 29.20 | 26.70 | 28.10 | 27.91 | 5.64% | 1,958,063 |
| Jun 8, 2026 | 25.00 | 27.30 | 25.00 | 26.60 | 26.42 | 1.14% | 799,463 |
| Jun 7, 2026 | 24.50 | 26.60 | 24.50 | 26.30 | 26.12 | 8.68% | 2,565,454 |
| Jun 4, 2026 | 24.20 | 24.50 | 23.60 | 24.20 | 24.03 | 1.26% | 621,503 |
| Jun 3, 2026 | 24.30 | 24.60 | 23.90 | 23.90 | 23.74 | -1.24% | 469,717 |
| Jun 2, 2026 | 23.70 | 24.50 | 23.70 | 24.20 | 24.03 | 2.54% | 612,954 |