Dhaka Insurance Limited (DSE:DHAKAINS)
Bangladesh · Delayed Price · Currency is BDT 36.70
-0.50 (-1.34%)
At close: Nov 3, 2025
Dhaka Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.30 | 37.30 | 36.60 | 36.70 | 36.70 | -1.34% | 45,431 |
| Nov 2, 2025 | 38.10 | 38.10 | 37.10 | 37.20 | 37.20 | -2.11% | 157,076 |
| Oct 30, 2025 | 38.10 | 38.20 | 37.80 | 38.00 | 38.00 | 1.06% | 26,845 |
| Oct 29, 2025 | 38.30 | 38.70 | 37.00 | 37.60 | 37.60 | -2.08% | 89,189 |
| Oct 28, 2025 | 39.10 | 39.10 | 38.30 | 38.40 | 38.40 | -1.54% | 36,693 |
| Oct 27, 2025 | 39.00 | 39.70 | 38.80 | 39.00 | 39.00 | - | 63,864 |
| Oct 26, 2025 | 38.90 | 39.40 | 38.50 | 39.00 | 39.00 | 1.30% | 67,007 |
| Oct 23, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | - | 18,058 |
| Oct 22, 2025 | 38.20 | 39.00 | 37.50 | 38.50 | 38.50 | 0.79% | 41,371 |
| Oct 21, 2025 | 39.10 | 39.70 | 38.10 | 38.20 | 38.20 | -2.55% | 77,482 |
| Oct 20, 2025 | 39.40 | 39.50 | 38.30 | 39.20 | 39.20 | -0.51% | 73,334 |
| Oct 19, 2025 | 40.50 | 40.80 | 39.00 | 39.40 | 39.40 | -2.96% | 123,836 |
| Oct 16, 2025 | 39.10 | 41.30 | 39.10 | 40.60 | 40.60 | 2.78% | 174,278 |
| Oct 15, 2025 | 40.50 | 41.00 | 39.10 | 39.50 | 39.50 | -0.50% | 82,555 |
| Oct 14, 2025 | 39.40 | 41.60 | 39.30 | 39.70 | 39.70 | 1.53% | 259,846 |
| Oct 13, 2025 | 39.30 | 39.90 | 38.30 | 39.10 | 39.10 | 2.36% | 90,244 |
| Oct 12, 2025 | 39.60 | 39.60 | 38.00 | 38.20 | 38.20 | -3.05% | 105,458 |
| Oct 9, 2025 | 41.50 | 41.50 | 39.00 | 39.40 | 39.40 | -5.06% | 141,408 |
| Oct 8, 2025 | 40.10 | 43.50 | 40.00 | 41.50 | 41.50 | 4.27% | 427,905 |
| Oct 7, 2025 | 38.00 | 40.60 | 38.00 | 39.80 | 39.80 | 3.92% | 177,728 |
| Oct 6, 2025 | 38.80 | 39.70 | 38.00 | 38.30 | 38.30 | 0.79% | 90,242 |
| Oct 5, 2025 | 37.60 | 38.70 | 37.60 | 38.00 | 38.00 | 2.98% | 115,167 |
| Sep 30, 2025 | 37.10 | 38.00 | 36.50 | 36.90 | 36.90 | -0.27% | 44,660 |
| Sep 29, 2025 | 37.00 | 37.40 | 36.40 | 37.00 | 37.00 | 0.54% | 40,158 |
| Sep 28, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | 36.80 | -2.65% | 15,564 |
| Sep 25, 2025 | 37.90 | 38.50 | 37.70 | 37.80 | 37.80 | -0.26% | 68,483 |
| Sep 24, 2025 | 37.50 | 38.00 | 37.10 | 37.90 | 37.90 | 3.55% | 33,246 |
| Sep 23, 2025 | 36.90 | 37.10 | 36.40 | 36.60 | 36.60 | 0.55% | 49,422 |
| Sep 22, 2025 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | -0.27% | 38,011 |
| Sep 21, 2025 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.93% | 54,441 |
| Sep 18, 2025 | 38.20 | 38.90 | 37.50 | 37.60 | 37.60 | -1.31% | 48,555 |
| Sep 17, 2025 | 39.50 | 39.50 | 38.00 | 38.10 | 38.10 | -1.80% | 93,052 |
| Sep 16, 2025 | 38.50 | 39.40 | 38.50 | 38.80 | 38.80 | 0.52% | 32,278 |
| Sep 15, 2025 | 39.10 | 39.70 | 38.50 | 38.60 | 38.60 | -1.03% | 58,243 |
| Sep 14, 2025 | 40.20 | 40.30 | 39.00 | 39.00 | 39.00 | -0.76% | 52,347 |
| Sep 11, 2025 | 39.00 | 42.00 | 38.00 | 39.30 | 39.30 | 0.26% | 106,926 |
| Sep 10, 2025 | 40.60 | 40.90 | 38.90 | 39.20 | 39.20 | -3.45% | 70,728 |
| Sep 9, 2025 | 42.10 | 42.20 | 40.10 | 40.60 | 40.60 | -4.69% | 123,178 |
| Sep 8, 2025 | 43.30 | 43.30 | 42.00 | 42.60 | 42.60 | -1.62% | 158,360 |
| Sep 7, 2025 | 40.10 | 43.70 | 40.10 | 43.30 | 43.30 | 8.79% | 568,597 |
| Sep 4, 2025 | 39.80 | 40.80 | 39.60 | 39.80 | 39.80 | 0.76% | 118,447 |
| Sep 3, 2025 | 39.00 | 40.00 | 38.50 | 39.50 | 39.50 | 1.02% | 109,785 |
| Sep 2, 2025 | 38.90 | 39.70 | 37.70 | 39.10 | 39.10 | 0.26% | 75,926 |
| Sep 1, 2025 | 39.30 | 39.70 | 38.90 | 39.00 | 39.00 | -0.26% | 68,064 |
| Aug 31, 2025 | 39.50 | 40.00 | 39.00 | 39.10 | 39.10 | -1.01% | 53,239 |
| Aug 28, 2025 | 39.10 | 40.70 | 39.10 | 39.50 | 39.50 | -1.99% | 77,472 |
| Aug 27, 2025 | 39.50 | 41.00 | 39.00 | 40.30 | 40.30 | 2.28% | 108,300 |
| Aug 26, 2025 | 40.50 | 40.60 | 38.70 | 39.40 | 39.40 | -2.48% | 142,717 |
| Aug 25, 2025 | 38.50 | 41.70 | 38.50 | 40.40 | 40.40 | 3.32% | 234,705 |
| Aug 24, 2025 | 38.10 | 39.20 | 37.90 | 39.10 | 39.10 | 3.44% | 173,419 |