Dhaka Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	44.20	44.20	42.60	42.70	42.70	1.43%	204,350
Jul 20, 2026	43.50	43.90	41.70	42.10	42.10	-4.54%	263,018
Jul 19, 2026	45.80	45.90	43.50	44.10	44.10	-2.86%	108,015
Jul 16, 2026	46.30	46.80	45.10	45.40	45.40	-2.78%	277,963
Jul 15, 2026	47.00	47.00	46.00	46.70	46.70	-0.43%	240,150
Jul 14, 2026	46.90	48.50	46.60	46.90	46.90	2.18%	546,066
Jul 13, 2026	45.90	46.70	44.80	45.90	45.90	0.44%	342,663
Jul 12, 2026	46.40	46.40	45.50	45.70	45.70	1.33%	430,168
Jul 9, 2026	44.00	45.40	43.80	45.10	45.10	2.50%	480,552
Jul 8, 2026	44.70	44.70	43.70	44.00	44.00	0.23%	65,360
Jul 7, 2026	43.90	44.70	43.10	43.90	43.90	0.23%	90,637
Jul 6, 2026	43.80	44.40	43.60	43.80	43.80	0.23%	236,701
Jul 5, 2026	44.70	44.90	43.60	43.70	43.70	-0.91%	130,399
Jul 2, 2026	42.20	44.70	41.60	44.10	44.10	4.01%	297,928
Jun 30, 2026	41.60	43.00	41.60	42.40	42.40	-0.47%	107,643
Jun 29, 2026	42.70	43.10	42.30	42.60	42.60	0.24%	130,250