Express Insurance Limited (DSE:EIL)
Bangladesh · Delayed Price · Currency is BDT 31.20
-1.20 (-3.70%)
At close: Oct 12, 2025
Express Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.30 | 33.80 | 32.30 | 32.40 | 32.40 | -3.86% | 657,937 |
| Oct 8, 2025 | 34.20 | 35.00 | 33.40 | 33.70 | 33.70 | - | 2,094,721 |
| Oct 7, 2025 | 32.60 | 34.50 | 32.20 | 33.70 | 33.70 | 3.37% | 1,912,160 |
| Oct 6, 2025 | 33.00 | 33.40 | 32.50 | 32.60 | 32.60 | -0.61% | 819,000 |
| Oct 5, 2025 | 31.00 | 33.10 | 31.00 | 32.80 | 32.80 | 3.80% | 725,467 |
| Sep 30, 2025 | 31.20 | 32.20 | 31.20 | 31.60 | 31.60 | 1.28% | 411,004 |
| Sep 29, 2025 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 0.65% | 264,603 |
| Sep 28, 2025 | 31.50 | 31.90 | 30.80 | 31.00 | 31.00 | -2.21% | 260,983 |
| Sep 25, 2025 | 32.30 | 32.70 | 31.40 | 31.70 | 31.70 | -1.25% | 674,531 |
| Sep 24, 2025 | 31.30 | 32.20 | 31.20 | 32.10 | 32.10 | 2.88% | 294,171 |
| Sep 23, 2025 | 30.90 | 31.50 | 30.60 | 31.20 | 31.20 | 0.97% | 603,132 |
| Sep 22, 2025 | 32.70 | 32.70 | 30.50 | 30.90 | 30.90 | -4.63% | 716,496 |
| Sep 21, 2025 | 33.00 | 33.40 | 32.20 | 32.40 | 32.40 | -1.82% | 446,288 |
| Sep 18, 2025 | 33.40 | 33.40 | 32.90 | 33.00 | 33.00 | -1.20% | 486,009 |
| Sep 17, 2025 | 33.70 | 34.00 | 33.30 | 33.40 | 33.40 | - | 515,005 |
| Sep 16, 2025 | 33.30 | 33.60 | 33.00 | 33.40 | 33.40 | 0.91% | 779,083 |
| Sep 15, 2025 | 33.20 | 33.40 | 32.90 | 33.10 | 33.10 | - | 480,738 |
| Sep 14, 2025 | 33.70 | 33.80 | 33.00 | 33.10 | 33.10 | -1.19% | 525,136 |
| Sep 11, 2025 | 33.10 | 33.70 | 33.00 | 33.50 | 33.50 | 1.21% | 778,846 |
| Sep 10, 2025 | 34.20 | 34.40 | 33.00 | 33.10 | 33.10 | -2.07% | 943,172 |
| Sep 9, 2025 | 34.70 | 35.00 | 33.70 | 33.80 | 33.80 | -2.31% | 1,071,527 |
| Sep 8, 2025 | 35.80 | 36.20 | 34.40 | 34.60 | 34.60 | -2.54% | 2,207,363 |
| Sep 7, 2025 | 34.70 | 35.80 | 34.30 | 35.50 | 35.50 | 2.60% | 3,490,810 |
| Sep 4, 2025 | 34.70 | 35.00 | 34.40 | 34.60 | 34.60 | 0.29% | 1,679,146 |
| Sep 3, 2025 | 33.50 | 34.70 | 33.40 | 34.50 | 34.50 | 3.29% | 2,108,879 |
| Sep 2, 2025 | 33.70 | 33.90 | 33.40 | 33.40 | 33.40 | -0.30% | 924,936 |
| Sep 1, 2025 | 33.80 | 34.10 | 33.50 | 33.50 | 33.50 | -0.59% | 1,506,219 |
| Aug 31, 2025 | 33.90 | 34.20 | 33.60 | 33.70 | 33.70 | -0.30% | 1,550,962 |
| Aug 28, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | 0.30% | 983,066 |
| Aug 27, 2025 | 33.90 | 34.50 | 33.50 | 33.70 | 33.70 | -0.59% | 1,230,599 |
| Aug 26, 2025 | 35.20 | 35.20 | 33.80 | 33.90 | 33.90 | -3.14% | 2,254,446 |
| Aug 25, 2025 | 35.20 | 35.80 | 34.80 | 35.00 | 35.00 | 0.57% | 2,083,497 |
| Aug 24, 2025 | 34.30 | 35.30 | 34.00 | 34.80 | 34.80 | 0.87% | 2,261,912 |
| Aug 21, 2025 | 35.50 | 35.80 | 34.10 | 34.50 | 34.50 | -2.27% | 1,817,538 |
| Aug 20, 2025 | 34.00 | 35.80 | 33.60 | 35.30 | 35.30 | 4.44% | 3,321,163 |
| Aug 19, 2025 | 32.70 | 34.30 | 32.70 | 33.80 | 33.80 | 3.68% | 1,852,941 |
| Aug 18, 2025 | 32.10 | 33.00 | 32.10 | 32.60 | 32.60 | - | 1,013,564 |
| Aug 17, 2025 | 33.30 | 33.30 | 32.50 | 32.60 | 32.60 | -1.21% | 1,036,317 |
| Aug 14, 2025 | 33.60 | 33.70 | 32.90 | 33.00 | 33.00 | -1.79% | 1,062,765 |
| Aug 13, 2025 | 33.50 | 34.00 | 33.30 | 33.60 | 33.60 | 1.20% | 1,249,898 |
| Aug 12, 2025 | 33.50 | 33.50 | 32.80 | 33.20 | 33.20 | 1.53% | 988,800 |
| Aug 11, 2025 | 33.50 | 34.00 | 32.50 | 32.70 | 32.70 | -0.61% | 1,599,128 |
| Aug 10, 2025 | 33.90 | 34.40 | 32.50 | 32.90 | 32.90 | -2.37% | 819,321 |
| Aug 7, 2025 | 34.20 | 34.30 | 33.50 | 33.70 | 33.70 | -0.88% | 712,921 |
| Aug 6, 2025 | 34.50 | 34.90 | 33.80 | 34.00 | 34.00 | -0.87% | 779,517 |
| Aug 4, 2025 | 34.40 | 35.10 | 33.60 | 34.30 | 34.30 | 1.78% | 1,154,197 |
| Aug 3, 2025 | 34.70 | 34.90 | 33.40 | 33.70 | 33.70 | -2.32% | 1,666,188 |
| 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 |