Dhaka Insurance Limited (DSE:DHAKAINS)
Bangladesh · Delayed Price · Currency is BDT 45.80
-0.70 (-1.51%)
At close: Oct 1, 2026
Dhaka Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 45.80 | 47.40 | 45.60 | 45.80 | 45.80 | -1.51% | 142,161 |
| Sep 30, 2026 | 46.50 | 46.60 | 45.60 | 46.50 | 46.50 | 1.53% | 86,714 |
| Sep 29, 2026 | 46.20 | 46.50 | 45.50 | 45.80 | 45.80 | -0.87% | 168,036 |
| Sep 28, 2026 | 46.20 | 46.80 | 45.90 | 46.20 | 46.20 | 0.43% | 140,271 |
| Sep 27, 2026 | 45.40 | 47.00 | 45.20 | 46.00 | 46.00 | 1.32% | 143,870 |
| Sep 24, 2026 | 44.50 | 46.10 | 44.50 | 45.40 | 45.40 | 2.25% | 134,089 |
| Sep 23, 2026 | 44.40 | 45.80 | 44.10 | 44.40 | 44.40 | - | 85,831 |
| Sep 22, 2026 | 44.40 | 46.30 | 44.10 | 44.40 | 44.40 | -1.33% | 47,330 |
| Sep 21, 2026 | 45.00 | 45.80 | 44.50 | 45.00 | 45.00 | 1.12% | 85,040 |
| Sep 20, 2026 | 44.80 | 45.30 | 43.40 | 44.50 | 44.50 | 3.25% | 56,568 |
| Sep 17, 2026 | 42.20 | 43.40 | 41.80 | 43.10 | 43.10 | 1.89% | 83,266 |
| Sep 16, 2026 | 43.00 | 43.80 | 41.90 | 42.30 | 42.30 | -2.53% | 37,421 |
| Sep 15, 2026 | 41.50 | 43.80 | 41.50 | 43.40 | 43.40 | 5.85% | 41,499 |
| Sep 14, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -1.91% | 66,667 |
| Sep 13, 2026 | 43.30 | 43.70 | 41.30 | 41.80 | 41.80 | -5.64% | 67,943 |
| Sep 10, 2026 | 45.10 | 45.80 | 43.40 | 44.30 | 44.30 | -1.34% | 52,349 |
| Sep 9, 2026 | 44.90 | 45.20 | 44.50 | 44.90 | 44.90 | 0.67% | 17,592 |
| Sep 8, 2026 | 45.10 | 45.40 | 44.50 | 44.60 | 44.60 | 0.45% | 56,916 |
| Sep 7, 2026 | 44.40 | 44.90 | 43.10 | 44.40 | 44.40 | - | 63,928 |
| Sep 6, 2026 | 46.60 | 46.60 | 44.30 | 44.40 | 44.40 | -4.72% | 41,830 |
| Sep 3, 2026 | 47.30 | 48.00 | 46.40 | 46.60 | 46.60 | -0.85% | 201,786 |
| Sep 2, 2026 | 47.00 | 47.60 | 45.50 | 47.00 | 47.00 | 3.52% | 113,602 |
| Sep 1, 2026 | 44.90 | 45.80 | 44.90 | 45.40 | 45.40 | 2.25% | 74,878 |
| Aug 31, 2026 | 44.40 | 45.00 | 43.90 | 44.40 | 44.40 | 0.68% | 65,915 |
| Aug 30, 2026 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | -2.00% | 168,799 |
| Aug 27, 2026 | 45.60 | 46.10 | 44.70 | 45.00 | 45.00 | -0.44% | 60,261 |
| Aug 25, 2026 | 45.20 | 45.80 | 45.10 | 45.20 | 45.20 | 0.44% | 66,732 |
| Aug 24, 2026 | 46.20 | 46.20 | 44.70 | 45.00 | 45.00 | -3.02% | 250,216 |
| Aug 23, 2026 | 47.90 | 47.90 | 46.20 | 46.40 | 46.40 | -3.13% | 112,910 |
| Aug 20, 2026 | 47.10 | 48.20 | 46.40 | 47.90 | 47.90 | 3.01% | 214,799 |
| Aug 19, 2026 | 46.80 | 48.00 | 45.20 | 46.50 | 46.50 | -0.43% | 214,538 |
| Aug 18, 2026 | 49.00 | 49.70 | 45.80 | 46.70 | 46.70 | -4.11% | 290,376 |
| Aug 17, 2026 | 49.40 | 50.70 | 48.20 | 48.70 | 48.70 | -1.42% | 475,080 |
| Aug 16, 2026 | 49.30 | 51.30 | 48.40 | 49.40 | 49.40 | -0.40% | 699,713 |
| Aug 13, 2026 | 50.10 | 50.60 | 49.20 | 49.60 | 49.60 | - | 310,243 |
| Aug 12, 2026 | 50.30 | 51.70 | 49.10 | 49.60 | 49.60 | -1.39% | 662,772 |
| Aug 11, 2026 | 50.30 | 52.80 | 50.00 | 50.30 | 50.30 | -4.55% | 1,210,802 |
| Aug 10, 2026 | 50.30 | 53.00 | 50.20 | 52.70 | 52.70 | 6.04% | 1,055,747 |
| Aug 9, 2026 | 48.40 | 52.40 | 47.20 | 49.70 | 49.70 | 3.11% | 994,024 |
| Aug 6, 2026 | 46.80 | 49.80 | 46.80 | 48.20 | 48.20 | 4.33% | 1,363,157 |
| Aug 4, 2026 | 46.20 | 46.40 | 44.60 | 46.20 | 46.20 | 2.67% | 284,439 |
| Aug 3, 2026 | 45.30 | 46.00 | 44.50 | 45.00 | 45.00 | -0.66% | 182,056 |
| Aug 2, 2026 | 44.30 | 45.50 | 43.60 | 45.30 | 45.30 | 2.26% | 350,902 |
| Jul 30, 2026 | 43.20 | 44.80 | 43.00 | 44.30 | 44.30 | 2.78% | 230,255 |
| Jul 29, 2026 | 42.80 | 43.60 | 42.20 | 43.10 | 43.10 | 3.36% | 208,513 |
| Jul 28, 2026 | 42.20 | 42.40 | 40.90 | 41.70 | 41.70 | - | 170,231 |
| Jul 27, 2026 | 41.70 | 42.40 | 41.60 | 41.70 | 41.70 | -0.95% | 46,121 |
| Jul 26, 2026 | 41.50 | 42.80 | 41.50 | 42.10 | 42.10 | 2.18% | 77,517 |
| Jul 23, 2026 | 41.20 | 43.20 | 41.00 | 41.20 | 41.20 | -0.72% | 162,367 |
| Jul 22, 2026 | 41.50 | 42.70 | 41.00 | 41.50 | 41.50 | -2.81% | 146,646 |