Dhaka Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	38.30	39.20	37.90	38.30	38.30	-	86,964
Jul 30, 2025	37.90	39.20	37.50	38.30	38.30	1.86%	126,284
Jul 29, 2025	37.80	37.90	37.00	37.60	37.60	1.90%	82,650
Jul 28, 2025	39.00	39.00	36.20	36.90	36.90	-5.14%	184,299
Jul 27, 2025	38.50	39.70	37.50	38.90	38.90	4.85%	293,606
Jul 24, 2025	36.80	37.40	36.00	37.10	37.10	2.77%	210,962
Jul 23, 2025	36.20	36.70	36.00	36.10	36.10	-	58,936
Jul 22, 2025	36.50	36.50	35.90	36.10	36.10	-0.82%	56,822
Jul 21, 2025	36.00	37.90	35.60	36.40	36.40	2.25%	182,634
Jul 20, 2025	35.80	35.90	35.10	35.60	35.60	-	62,600
Jul 17, 2025	35.50	35.90	35.20	35.60	35.60	0.56%	60,775
Jul 16, 2025	36.30	36.30	34.60	35.40	35.40	2.61%	154,874
Jul 15, 2025	34.10	35.70	34.10	34.50	34.50	-1.71%	73,961
Jul 14, 2025	34.50	35.60	34.30	35.10	35.10	1.74%	191,482
Jul 13, 2025	35.80	35.80	34.40	34.50	34.50	-2.82%	46,871
Jul 9, 2025	35.50	38.30	34.80	35.50	34.50	1.72%	147,164
Jul 8, 2025	35.80	35.80	33.70	34.90	33.92	-1.13%	146,470
Jul 7, 2025	34.80	35.50	34.00	35.30	34.31	2.92%	82,707
Jul 3, 2025	35.00	35.00	33.80	34.30	33.33	-2.00%	20,868
Jul 2, 2025	33.80	35.50	33.20	35.00	34.01	5.74%	91,613
Jun 30, 2025	33.90	33.90	33.00	33.10	32.17	-0.30%	15,246
Jun 29, 2025	34.20	34.20	33.00	33.20	32.27	-0.90%	18,535
Jun 26, 2025	33.20	34.50	32.60	33.50	32.56	2.76%	90,061
Jun 25, 2025	33.10	33.10	32.30	32.60	31.68	0.93%	9,119
Jun 24, 2025	33.10	33.10	31.80	32.30	31.39	0.62%	17,575
Jun 23, 2025	32.50	32.80	31.70	32.10	31.20	-0.31%	15,341
Jun 22, 2025	32.50	32.90	31.90	32.20	31.29	-0.92%	29,607
Jun 19, 2025	33.60	33.60	32.50	32.50	31.59	-2.11%	21,783
Jun 18, 2025	32.80	33.90	32.20	33.20	32.27	2.79%	72,949
Jun 17, 2025	32.10	32.90	32.10	32.30	31.39	-0.62%	56,699
Jun 16, 2025	32.80	33.90	32.00	32.50	31.59	1.88%	52,441
Jun 15, 2025	33.40	33.40	31.70	31.90	31.00	-3.33%	63,944
Jun 4, 2025	33.80	33.80	32.50	33.00	32.07	0.30%	16,451
Jun 3, 2025	34.40	34.40	32.70	32.90	31.97	-7.58%	107,913
Jun 2, 2025	34.60	36.40	34.20	35.60	34.60	7.23%	184,293
Jun 1, 2025	32.90	33.50	32.40	33.20	32.27	1.53%	12,582
May 29, 2025	33.50	33.50	32.00	32.70	31.78	-	5,962
May 28, 2025	34.10	34.10	32.00	32.70	31.78	-2.68%	15,295
May 27, 2025	34.30	34.30	33.40	33.60	32.65	0.30%	13,690
May 26, 2025	34.50	34.50	33.40	33.50	32.56	-	19,722
May 25, 2025	34.00	34.00	33.10	33.50	32.56	-1.18%	23,577
May 24, 2025	34.50	34.70	33.60	33.90	32.95	-0.88%	12,734
May 22, 2025	34.90	34.90	34.00	34.20	33.24	-	22,688
May 21, 2025	35.10	35.10	34.00	34.20	33.24	-	36,069
May 20, 2025	34.60	34.70	34.10	34.20	33.24	-0.29%	23,559
May 19, 2025	35.40	35.40	34.20	34.30	33.33	-1.44%	16,207
May 18, 2025	34.90	35.50	34.50	34.80	33.82	0.29%	36,654
May 15, 2025	36.50	36.50	34.50	34.70	33.72	-1.42%	22,887
May 14, 2025	35.40	36.10	34.80	35.20	34.21	-1.12%	24,898
May 13, 2025	36.00	36.40	35.20	35.60	34.60	-1.11%	34,256