Dhaka Insurance Limited (DSE:DHAKAINS)
Bangladesh · Delayed Price · Currency is BDT 40.90
-0.60 (-1.45%)
At close: Oct 26, 2026
Dhaka Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2026 | 41.40 | 42.30 | 41.40 | 41.50 | 41.50 | -0.72% | 29,915 |
| Oct 19, 2026 | 41.00 | 42.00 | 41.00 | 41.80 | 41.80 | 0.48% | 26,640 |
| Oct 17, 2026 | 42.00 | 42.50 | 41.30 | 41.60 | 41.60 | -1.19% | 32,415 |
| Oct 15, 2026 | 42.10 | 42.30 | 41.40 | 42.10 | 42.10 | 0.48% | 44,242 |
| Oct 14, 2026 | 41.90 | 42.30 | 41.00 | 41.90 | 41.90 | 1.21% | 38,541 |
| Oct 13, 2026 | 40.60 | 41.80 | 40.60 | 41.40 | 41.40 | 1.47% | 24,545 |
| Oct 12, 2026 | 42.40 | 42.40 | 40.60 | 40.80 | 40.80 | -2.16% | 43,376 |
| Oct 11, 2026 | 42.30 | 42.60 | 41.60 | 41.70 | 41.70 | -1.65% | 20,351 |
| Oct 8, 2026 | 42.40 | 43.40 | 42.20 | 42.40 | 42.40 | - | 21,857 |
| Oct 7, 2026 | 42.40 | 43.80 | 42.10 | 42.40 | 42.40 | -0.70% | 32,069 |
| Oct 6, 2026 | 43.50 | 44.00 | 42.50 | 42.70 | 42.70 | -1.61% | 64,008 |
| Oct 5, 2026 | 44.90 | 45.30 | 43.00 | 43.40 | 43.40 | -3.34% | 47,511 |
| Oct 4, 2026 | 46.40 | 46.40 | 44.80 | 44.90 | 44.90 | -1.97% | 45,685 |
| 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 |