Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh · Delayed Price · Currency is BDT 23.60
-0.80 (-3.28%)
At close: May 24, 2026
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 24.10 | 24.60 | 23.40 | 23.60 | 23.60 | -3.28% | 594,186 |
| May 23, 2026 | 24.40 | 24.60 | 24.10 | 24.40 | 24.40 | 1.67% | 343,296 |
| May 21, 2026 | 24.60 | 25.10 | 23.50 | 24.00 | 24.00 | -5.88% | 1,387,272 |
| May 20, 2026 | 25.50 | 26.20 | 25.30 | 25.50 | 25.50 | -0.78% | 683,003 |
| May 19, 2026 | 25.30 | 26.70 | 25.30 | 25.70 | 25.70 | 2.39% | 1,104,210 |
| May 18, 2026 | 24.60 | 25.50 | 24.60 | 25.10 | 25.10 | 2.03% | 702,310 |
| May 17, 2026 | 25.50 | 25.70 | 24.40 | 24.60 | 24.60 | -3.53% | 826,406 |
| May 14, 2026 | 25.50 | 26.40 | 25.10 | 25.50 | 25.50 | 1.19% | 908,584 |
| May 13, 2026 | 25.20 | 25.60 | 23.90 | 25.20 | 25.20 | 7.23% | 1,810,302 |
| May 12, 2026 | 23.50 | 23.80 | 22.20 | 23.50 | 23.50 | 3.52% | 360,753 |
| May 11, 2026 | 24.00 | 24.20 | 22.10 | 22.70 | 22.70 | -4.62% | 543,096 |
| May 10, 2026 | 22.70 | 23.90 | 22.70 | 23.80 | 23.80 | 5.31% | 797,794 |
| May 7, 2026 | 22.40 | 22.80 | 22.20 | 22.60 | 22.60 | 2.73% | 314,332 |
| May 6, 2026 | 21.40 | 22.10 | 21.40 | 22.00 | 22.00 | 1.38% | 247,578 |
| May 5, 2026 | 22.20 | 22.50 | 21.50 | 21.70 | 21.70 | -2.25% | 122,796 |
| May 4, 2026 | 22.20 | 22.70 | 22.10 | 22.20 | 22.20 | 0.45% | 110,817 |
| May 3, 2026 | 22.20 | 23.00 | 21.80 | 22.10 | 22.10 | -0.90% | 302,089 |
| Apr 30, 2026 | 22.90 | 23.10 | 22.20 | 22.30 | 22.30 | -1.76% | 324,537 |
| Apr 29, 2026 | 22.70 | 23.30 | 22.50 | 22.70 | 22.70 | -2.16% | 203,494 |
| Apr 28, 2026 | 23.00 | 24.30 | 22.90 | 23.20 | 23.20 | - | 861,760 |
| Apr 27, 2026 | 22.50 | 23.60 | 22.50 | 23.20 | 23.20 | 3.11% | 501,108 |
| Apr 26, 2026 | 22.50 | 23.60 | 22.20 | 22.50 | 22.50 | 2.74% | 561,003 |
| Apr 23, 2026 | 21.90 | 22.20 | 21.70 | 21.90 | 21.90 | -0.90% | 308,732 |
| Apr 22, 2026 | 22.10 | 23.00 | 21.80 | 22.10 | 22.10 | 3.76% | 689,662 |
| Apr 21, 2026 | 21.10 | 21.70 | 20.90 | 21.30 | 21.30 | 1.91% | 260,239 |
| Apr 20, 2026 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -1.42% | 162,088 |
| Apr 19, 2026 | 20.40 | 21.40 | 20.40 | 21.20 | 21.20 | 2.91% | 303,255 |
| Apr 16, 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 0.49% | 124,823 |
| Apr 15, 2026 | 20.50 | 21.20 | 20.40 | 20.50 | 20.50 | -0.97% | 96,990 |
| Apr 13, 2026 | 20.90 | 21.30 | 20.70 | 20.70 | 20.70 | -0.96% | 163,911 |
| Apr 12, 2026 | 20.50 | 21.10 | 20.30 | 20.90 | 20.90 | 2.96% | 280,285 |
| Apr 9, 2026 | 20.30 | 20.60 | 20.10 | 20.30 | 20.30 | - | 67,451 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | 2.01% | 90,241 |
| Apr 7, 2026 | 21.30 | 21.30 | 19.90 | 19.90 | 19.90 | -0.50% | 58,369 |
| Apr 6, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 63,210 |
| Apr 5, 2026 | 20.50 | 20.60 | 19.70 | 20.30 | 20.30 | -1.93% | 68,915 |
| Apr 2, 2026 | 20.70 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 122,524 |
| Apr 1, 2026 | 20.90 | 21.10 | 20.60 | 20.90 | 20.90 | 1.95% | 153,335 |
| Mar 31, 2026 | 20.50 | 20.80 | 20.20 | 20.50 | 20.50 | - | 52,897 |
| Mar 30, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 63,330 |
| Mar 29, 2026 | 20.70 | 21.00 | 20.50 | 20.80 | 20.80 | - | 106,455 |
| Mar 25, 2026 | 20.10 | 20.80 | 19.70 | 20.80 | 20.80 | 5.05% | 79,532 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 79,649 |
| Mar 16, 2026 | 20.30 | 20.30 | 19.80 | 19.90 | 19.90 | 0.51% | 71,785 |
| Mar 15, 2026 | 20.20 | 20.80 | 19.80 | 19.80 | 19.80 | -1.49% | 132,352 |
| Mar 12, 2026 | 20.10 | 20.30 | 19.60 | 20.10 | 20.10 | 1.01% | 131,404 |
| Mar 11, 2026 | 19.90 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | 43,565 |
| Mar 10, 2026 | 19.70 | 19.90 | 19.10 | 19.70 | 19.70 | 3.14% | 124,231 |
| Mar 9, 2026 | 18.50 | 19.20 | 18.50 | 19.10 | 19.10 | 4.37% | 34,775 |
| Mar 8, 2026 | 19.60 | 19.90 | 17.90 | 18.30 | 18.30 | -7.58% | 117,558 |