Dhaka Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.00	39.40	37.50	38.00	38.00	-2.56%	138,515
Mar 2, 2026	39.00	39.20	37.70	39.00	39.00	3.17%	51,437
Mar 1, 2026	38.80	38.80	37.60	37.80	37.80	-4.79%	66,529
Feb 26, 2026	39.30	40.50	39.30	39.70	39.70	0.76%	69,715
Feb 25, 2026	39.50	40.20	39.00	39.40	39.40	-0.51%	21,856
Feb 24, 2026	40.30	40.50	39.60	39.60	39.60	-1.25%	40,701
Feb 23, 2026	40.40	40.40	39.80	40.10	40.10	1.26%	46,750
Feb 22, 2026	39.70	40.00	39.20	39.60	39.60	-0.50%	34,340
Feb 19, 2026	40.00	40.50	39.70	39.80	39.80	-0.75%	60,304
Feb 18, 2026	41.50	41.70	39.70	40.10	40.10	-3.14%	175,304
Feb 17, 2026	42.90	43.40	40.00	41.40	41.40	-3.27%	295,648
Feb 16, 2026	41.80	43.00	41.60	42.80	42.80	3.13%	492,858
Feb 15, 2026	39.70	42.40	39.70	41.50	41.50	6.41%	506,677
Feb 10, 2026	39.00	39.50	38.90	39.00	39.00	0.52%	125,673
Feb 9, 2026	38.80	39.20	37.40	38.80	38.80	4.86%	117,777
Feb 8, 2026	37.90	38.00	36.70	37.00	37.00	-0.27%	112,624
Feb 5, 2026	37.70	37.80	36.90	37.10	37.10	-1.07%	94,390
Feb 3, 2026	39.40	39.40	37.30	37.50	37.50	-2.60%	103,660
Feb 2, 2026	39.70	39.80	38.00	38.50	38.50	-2.28%	144,961
Feb 1, 2026	39.70	39.90	39.20	39.40	39.40	-0.25%	61,587
Jan 29, 2026	39.80	40.50	39.30	39.50	39.50	-1.50%	98,865
Jan 28, 2026	40.80	41.70	39.80	40.10	40.10	0.75%	248,580
Jan 27, 2026	39.70	41.50	39.50	39.80	39.80	-0.50%	158,302
Jan 26, 2026	40.60	41.40	39.60	40.00	40.00	-2.20%	180,229
Jan 25, 2026	40.30	42.60	40.10	40.90	40.90	2.00%	217,471
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