Express Insurance Limited (DSE:EIL)
Bangladesh · Delayed Price · Currency is BDT 34.50
-1.10 (-3.09%)
At close: Jul 31, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 35.80 | 36.00 | 34.30 | 34.50 | 34.50 | -3.09% | 1,551,292 |
| Jul 30, 2025 | 34.90 | 36.50 | 34.70 | 35.60 | 35.60 | 2.01% | 1,323,255 |
| Jul 29, 2025 | 36.90 | 37.10 | 34.50 | 34.90 | 34.90 | -5.93% | 2,994,410 |
| Jul 28, 2025 | 38.80 | 38.80 | 36.80 | 37.10 | 37.10 | -4.38% | 2,808,273 |
| Jul 27, 2025 | 37.00 | 40.40 | 37.00 | 38.80 | 38.80 | 5.15% | 4,729,502 |
| Jul 24, 2025 | 33.20 | 36.90 | 33.00 | 36.90 | 36.90 | 9.82% | 3,967,918 |
| Jul 23, 2025 | 34.30 | 34.80 | 33.30 | 33.60 | 33.60 | -2.04% | 1,655,905 |
| Jul 22, 2025 | 32.50 | 35.20 | 32.10 | 34.30 | 34.30 | -3.65% | 4,610,012 |
| Jul 21, 2025 | 39.00 | 39.00 | 35.60 | 35.60 | 35.60 | -9.87% | 707,732 |
| Jul 20, 2025 | 43.90 | 44.00 | 39.50 | 39.50 | 39.50 | -9.82% | 1,904,644 |
| Jul 17, 2025 | 44.00 | 44.10 | 42.90 | 43.80 | 43.80 | 0.23% | 814,788 |
| Jul 16, 2025 | 43.30 | 44.50 | 43.30 | 43.70 | 43.70 | 1.39% | 574,733 |
| Jul 15, 2025 | 47.30 | 47.30 | 42.40 | 43.10 | 43.10 | -7.51% | 1,244,562 |
| Jul 14, 2025 | 48.10 | 48.10 | 46.20 | 46.60 | 46.60 | -2.51% | 274,622 |
| Jul 13, 2025 | 47.80 | 48.20 | 47.30 | 47.80 | 47.80 | -0.21% | 316,160 |
| Jul 10, 2025 | 48.10 | 48.50 | 47.20 | 47.90 | 47.90 | 2.35% | 386,473 |
| Jul 9, 2025 | 48.70 | 48.90 | 45.80 | 46.80 | 46.80 | -3.70% | 488,947 |
| Jul 8, 2025 | 49.50 | 49.50 | 48.10 | 48.60 | 48.60 | -0.41% | 233,073 |
| Jul 7, 2025 | 49.50 | 49.60 | 48.50 | 48.80 | 48.80 | -0.20% | 194,784 |
| Jul 3, 2025 | 49.30 | 49.90 | 48.00 | 48.90 | 48.90 | -1.01% | 287,701 |
| Jul 2, 2025 | 48.70 | 49.90 | 48.00 | 49.40 | 49.40 | 2.49% | 420,877 |
| Jun 30, 2025 | 47.70 | 49.00 | 47.50 | 48.20 | 48.20 | 1.05% | 215,457 |
| Jun 29, 2025 | 47.80 | 48.40 | 47.00 | 47.70 | 47.70 | 0.85% | 155,250 |
| Jun 26, 2025 | 47.20 | 48.40 | 46.70 | 47.30 | 47.30 | -0.63% | 102,573 |
| Jun 25, 2025 | 49.20 | 49.20 | 46.50 | 47.60 | 47.60 | - | 184,831 |
| Jun 24, 2025 | 47.70 | 49.80 | 47.20 | 47.60 | 47.60 | 0.21% | 81,352 |
| Jun 23, 2025 | 44.00 | 48.50 | 44.00 | 47.50 | 47.50 | - | 161,415 |
| Jun 22, 2025 | 50.00 | 50.00 | 46.80 | 47.50 | 47.50 | -4.04% | 86,192 |
| Jun 19, 2025 | 49.80 | 49.90 | 49.00 | 49.50 | 49.50 | -0.40% | 95,529 |
| Jun 18, 2025 | 49.40 | 50.30 | 49.20 | 49.70 | 49.70 | 0.61% | 60,236 |
| Jun 17, 2025 | 49.30 | 49.90 | 49.00 | 49.40 | 49.40 | 0.20% | 35,711 |
| Jun 16, 2025 | 49.00 | 50.00 | 48.90 | 49.30 | 49.30 | -0.80% | 54,494 |
| Jun 15, 2025 | 51.40 | 51.40 | 49.00 | 49.70 | 49.70 | -1.78% | 23,967 |
| Jun 4, 2025 | 50.50 | 51.40 | 50.40 | 50.60 | 50.60 | -0.39% | 39,503 |
| Jun 3, 2025 | 50.80 | 51.30 | 49.60 | 50.80 | 50.80 | 0.79% | 72,319 |
| Jun 2, 2025 | 49.10 | 51.00 | 49.10 | 50.40 | 50.40 | 1.82% | 83,047 |
| Jun 1, 2025 | 47.70 | 50.90 | 47.70 | 49.50 | 49.50 | 3.34% | 58,603 |
| May 29, 2025 | 48.20 | 48.40 | 47.20 | 47.90 | 47.90 | -0.83% | 67,374 |
| May 28, 2025 | 48.60 | 50.80 | 47.20 | 48.30 | 48.30 | -0.62% | 110,825 |
| May 27, 2025 | 45.50 | 50.90 | 45.50 | 48.60 | 48.60 | -1.82% | 55,276 |
| May 26, 2025 | 50.70 | 52.00 | 49.00 | 49.50 | 49.50 | -2.17% | 108,451 |
| May 24, 2025 | 52.20 | 52.20 | 50.10 | 50.60 | 50.10 | -3.07% | 86,673 |
| May 22, 2025 | 52.50 | 53.30 | 50.90 | 52.20 | 51.68 | -1.88% | 110,714 |
| May 21, 2025 | 53.50 | 53.80 | 52.70 | 53.20 | 52.67 | 0.19% | 127,674 |
| May 20, 2025 | 51.40 | 53.40 | 51.40 | 53.10 | 52.58 | 3.11% | 157,368 |
| May 19, 2025 | 51.20 | 52.00 | 51.10 | 51.50 | 50.99 | 1.18% | 141,726 |
| May 18, 2025 | 50.00 | 51.40 | 49.80 | 50.90 | 50.40 | 2.41% | 142,838 |
| May 15, 2025 | 49.90 | 50.20 | 49.00 | 49.70 | 49.21 | -0.20% | 167,266 |
| May 14, 2025 | 51.60 | 51.60 | 49.30 | 49.80 | 49.31 | -1.97% | 178,480 |
| May 13, 2025 | 50.00 | 51.10 | 48.50 | 50.80 | 50.30 | 1.60% | 185,530 |