Dhaka Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.70	39.50	38.10	38.70	38.70	-1.28%	69,416
May 5, 2026	39.20	40.00	39.10	39.20	39.20	-1.26%	66,983
May 4, 2026	39.70	40.30	39.50	39.70	39.70	-1.24%	63,316
May 3, 2026	41.00	41.00	39.60	40.20	40.20	-0.50%	42,451
Apr 30, 2026	41.60	41.60	40.20	40.40	40.40	-1.46%	37,581
Apr 29, 2026	41.00	41.70	40.50	41.00	41.00	-1.68%	87,230
Apr 28, 2026	41.80	43.90	41.50	41.70	41.70	-0.48%	473,081
Apr 27, 2026	41.40	42.40	40.90	41.90	41.90	1.70%	182,640
Apr 26, 2026	39.70	42.00	39.70	41.20	41.20	4.04%	262,359
Apr 23, 2026	40.20	40.20	39.20	39.60	39.60	-0.75%	55,310
Apr 22, 2026	39.70	40.70	39.60	39.90	39.90	1.53%	266,577
Apr 21, 2026	38.60	40.10	38.30	39.30	39.30	2.08%	124,208
Apr 20, 2026	39.20	39.50	38.20	38.50	38.50	-1.28%	61,723
Apr 19, 2026	38.60	39.90	38.60	39.00	39.00	0.52%	76,318
Apr 16, 2026	38.80	40.80	38.60	38.80	38.80	-	84,015
Apr 15, 2026	39.20	39.70	38.70	38.80	38.80	1.04%	59,636
Apr 13, 2026	38.10	39.40	38.10	38.40	38.40	-1.29%	37,280
Apr 12, 2026	37.50	40.10	37.50	38.90	38.90	3.18%	139,706
Apr 9, 2026	38.00	38.50	37.50	37.70	37.70	-1.82%	63,371
Apr 8, 2026	38.00	38.60	37.40	38.40	38.40	3.23%	75,265
Apr 7, 2026	37.00	37.70	37.00	37.20	37.20	0.27%	83,108
Apr 6, 2026	37.30	38.00	36.80	37.10	37.10	-	18,598
Apr 5, 2026	38.30	38.30	37.00	37.10	37.10	-3.39%	86,790
Apr 2, 2026	38.40	40.00	38.30	38.40	38.40	-2.54%	48,568
Apr 1, 2026	39.40	39.50	38.30	39.40	39.40	3.41%	84,808
Mar 31, 2026	38.40	38.80	38.00	38.10	38.10	-	34,745
Mar 30, 2026	39.00	39.10	38.00	38.10	38.10	-2.31%	42,063
Mar 29, 2026	38.80	39.40	38.60	39.00	39.00	-0.51%	62,599
Mar 25, 2026	38.10	39.30	37.90	39.20	39.20	2.89%	90,640
Mar 24, 2026	38.10	38.30	37.60	38.10	38.10	-0.26%	33,656
Mar 16, 2026	37.60	38.30	37.60	38.20	38.20	1.60%	17,460
Mar 15, 2026	37.50	37.80	37.40	37.60	37.60	-0.27%	33,585
Mar 12, 2026	37.30	38.00	37.00	37.70	37.70	0.80%	43,898
Mar 11, 2026	37.20	37.80	37.10	37.40	37.40	-	27,749
Mar 10, 2026	36.50	37.60	36.50	37.40	37.40	2.47%	43,982
Mar 9, 2026	36.50	36.70	35.80	36.50	36.50	4.29%	16,672
Mar 8, 2026	36.90	37.10	34.90	35.00	35.00	-5.66%	74,913
Mar 5, 2026	37.80	38.40	36.30	37.10	37.10	-2.37%	44,924
Mar 4, 2026	37.80	38.60	37.80	38.00	38.00	-	59,892
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