Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 39.40
+1.80 (4.79%)
At close: Sep 24, 2026
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 33.80 | 35.60 | 33.40 | 35.30 | 35.30 | 4.44% | 1,190,333 |
| Aug 18, 2026 | 33.80 | 34.40 | 33.60 | 33.80 | 33.80 | 1.50% | 453,498 |
| Aug 17, 2026 | 34.70 | 34.80 | 33.20 | 33.30 | 33.30 | -3.48% | 310,340 |
| Aug 16, 2026 | 35.00 | 35.50 | 34.20 | 34.50 | 34.50 | -0.86% | 500,836 |
| 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 |