Dhaka Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.40	41.70	38.40	40.10	40.10	4.43%	328,291
Jan 21, 2026	37.00	39.70	37.00	38.40	38.40	-0.26%	147,522
Jan 20, 2026	36.20	39.30	36.20	38.50	38.50	0.52%	201,715
Jan 19, 2026	39.10	39.50	37.90	38.30	38.30	0.79%	193,293
Jan 18, 2026	36.80	38.50	36.70	38.00	38.00	4.97%	147,091
Jan 15, 2026	37.70	38.20	36.00	36.20	36.20	-4.23%	135,266
Jan 14, 2026	36.90	38.00	36.90	37.80	37.80	2.44%	52,431
Jan 13, 2026	36.40	37.90	36.40	36.90	36.90	1.65%	59,586
Jan 12, 2026	36.30	36.50	35.80	36.30	36.30	-0.55%	39,607
Jan 11, 2026	37.70	37.90	36.30	36.50	36.50	-1.88%	16,114
Jan 8, 2026	37.20	37.80	36.50	37.20	37.20	-0.80%	47,290
Jan 7, 2026	37.60	37.80	37.30	37.50	37.50	0.81%	14,368
Jan 6, 2026	38.40	38.40	37.00	37.20	37.20	-2.62%	31,750
Jan 5, 2026	37.10	38.80	37.10	38.20	38.20	3.52%	168,003
Jan 4, 2026	36.50	37.30	36.50	36.90	36.90	1.37%	108,470
Jan 1, 2026	36.00	36.60	36.00	36.40	36.40	1.68%	48,705
Dec 30, 2025	35.80	36.40	35.60	35.80	35.80	0.56%	36,703
Dec 29, 2025	36.10	36.10	35.50	35.60	35.60	-0.28%	15,051
Dec 28, 2025	36.40	36.40	35.70	35.70	35.70	-0.56%	25,182
Dec 24, 2025	35.90	36.30	35.60	35.90	35.90	1.41%	18,841
Dec 23, 2025	35.40	36.60	35.20	35.40	35.40	-1.39%	19,267
Dec 22, 2025	35.90	36.00	35.50	35.90	35.90	1.70%	12,144
Dec 21, 2025	34.50	35.90	34.50	35.30	35.30	0.86%	28,090
Dec 18, 2025	34.60	35.20	34.20	35.00	35.00	0.29%	42,710
Dec 17, 2025	35.60	36.20	34.60	34.90	34.90	-2.79%	48,120
Dec 15, 2025	35.90	37.10	35.80	35.90	35.90	-0.28%	94,543
Dec 14, 2025	37.00	37.00	35.70	36.00	36.00	-1.37%	51,632
Dec 11, 2025	36.50	37.20	35.00	36.50	36.50	3.69%	74,785
Dec 10, 2025	35.20	36.80	35.00	35.20	35.20	-1.12%	75,126
Dec 9, 2025	35.60	36.20	34.30	35.60	35.60	4.40%	49,080
Dec 8, 2025	34.10	34.50	33.90	34.10	34.10	1.19%	15,831
Dec 7, 2025	33.70	34.60	33.50	33.70	33.70	-0.88%	4,845
Dec 4, 2025	34.40	34.90	34.00	34.00	34.00	-2.58%	9,855
Dec 3, 2025	34.30	35.70	34.30	34.90	34.90	1.75%	47,035
Dec 2, 2025	34.60	34.70	34.00	34.30	34.30	1.18%	11,674
Dec 1, 2025	35.90	35.90	33.90	33.90	33.90	-2.87%	26,420
Nov 30, 2025	35.80	35.90	34.70	34.90	34.90	-2.79%	39,773
Nov 27, 2025	35.60	36.20	35.30	35.90	35.90	0.56%	59,156
Nov 26, 2025	35.70	36.50	34.50	35.70	35.70	2.59%	99,456
Nov 25, 2025	35.30	35.90	34.60	34.80	34.80	-0.85%	69,959
Nov 24, 2025	33.40	35.50	33.40	35.10	35.10	5.09%	65,475
Nov 23, 2025	33.50	33.70	32.90	33.40	33.40	-1.18%	69,900
Nov 20, 2025	34.30	34.30	33.70	33.80	33.80	-0.88%	16,288
Nov 19, 2025	33.30	34.20	33.30	34.10	34.10	1.19%	22,388
Nov 18, 2025	33.00	33.80	33.00	33.70	33.70	2.74%	55,473
Nov 17, 2025	33.50	33.50	32.30	32.80	32.80	1.23%	27,665
Nov 16, 2025	32.50	33.50	30.90	32.40	32.40	1.89%	30,961
Nov 13, 2025	31.80	32.70	31.00	31.80	31.80	-0.93%	78,785
Nov 12, 2025	33.50	33.50	32.00	32.10	32.10	-2.43%	51,306
Nov 11, 2025	32.30	33.70	32.30	32.90	32.90	1.86%	30,134