Global Insurance PLC (DSE:GLOBALINS)
Bangladesh · Delayed Price · Currency is BDT 27.00
-1.20 (-4.26%)
At close: Oct 12, 2025
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.70 | 28.90 | 27.70 | 28.20 | 28.20 | -2.76% | 168,174 |
| Oct 8, 2025 | 29.20 | 29.90 | 28.80 | 29.00 | 29.00 | 0.69% | 600,136 |
| Oct 7, 2025 | 28.30 | 29.30 | 28.30 | 28.80 | 28.80 | 2.13% | 741,890 |
| Oct 6, 2025 | 28.50 | 28.70 | 28.10 | 28.20 | 28.20 | -0.35% | 312,907 |
| Oct 5, 2025 | 27.30 | 28.40 | 27.30 | 28.30 | 28.30 | 3.66% | 202,319 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | -1.09% | 218,704 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.20 | 27.60 | 27.60 | 0.73% | 59,765 |
| Sep 28, 2025 | 28.00 | 28.20 | 27.20 | 27.40 | 27.40 | -2.84% | 121,987 |
| Sep 25, 2025 | 28.40 | 28.60 | 28.00 | 28.20 | 28.20 | 0.71% | 198,521 |
| Sep 24, 2025 | 28.20 | 28.40 | 27.70 | 28.00 | 28.00 | 1.82% | 142,789 |
| Sep 23, 2025 | 27.50 | 27.90 | 27.10 | 27.50 | 27.50 | 2.23% | 115,816 |
| Sep 22, 2025 | 26.20 | 28.00 | 26.20 | 26.90 | 26.90 | -1.82% | 107,066 |
| Sep 21, 2025 | 28.00 | 28.50 | 27.00 | 27.40 | 27.40 | -0.72% | 141,752 |
| Sep 18, 2025 | 28.00 | 28.50 | 27.50 | 27.60 | 27.60 | -1.78% | 117,081 |
| Sep 17, 2025 | 27.90 | 28.60 | 27.90 | 28.10 | 28.10 | - | 91,332 |
| Sep 16, 2025 | 28.60 | 28.60 | 27.80 | 28.10 | 28.10 | 0.72% | 37,326 |
| Sep 15, 2025 | 27.90 | 28.10 | 27.60 | 27.90 | 27.90 | -0.36% | 106,948 |
| Sep 14, 2025 | 28.50 | 28.60 | 27.90 | 28.00 | 28.00 | -1.41% | 57,676 |
| Sep 11, 2025 | 28.70 | 28.80 | 28.00 | 28.40 | 28.40 | 1.07% | 117,661 |
| Sep 10, 2025 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | -2.09% | 259,983 |
| Sep 9, 2025 | 30.00 | 30.00 | 28.40 | 28.70 | 28.70 | -3.04% | 309,708 |
| Sep 8, 2025 | 30.20 | 30.60 | 29.40 | 29.60 | 29.60 | -1.00% | 387,648 |
| Sep 7, 2025 | 29.20 | 30.30 | 29.20 | 29.90 | 29.90 | 3.46% | 1,056,943 |
| Sep 4, 2025 | 29.20 | 29.40 | 28.60 | 28.90 | 28.90 | 1.05% | 434,993 |
| Sep 3, 2025 | 28.10 | 29.50 | 28.10 | 28.60 | 28.60 | - | 399,869 |
| Sep 2, 2025 | 28.40 | 28.90 | 28.30 | 28.60 | 28.60 | -0.35% | 255,528 |
| Sep 1, 2025 | 29.50 | 29.50 | 28.60 | 28.70 | 28.70 | -0.35% | 340,905 |
| Aug 31, 2025 | 29.00 | 29.20 | 28.00 | 28.80 | 28.80 | 0.70% | 511,986 |
| Aug 28, 2025 | 28.50 | 29.10 | 28.30 | 28.60 | 28.60 | 0.70% | 339,401 |
| Aug 27, 2025 | 29.00 | 29.50 | 28.30 | 28.40 | 28.40 | -0.70% | 374,524 |
| Aug 26, 2025 | 29.20 | 29.50 | 28.30 | 28.60 | 28.60 | -2.05% | 448,296 |
| Aug 25, 2025 | 28.90 | 29.70 | 28.50 | 29.20 | 29.20 | 2.10% | 1,020,489 |
| Aug 24, 2025 | 27.70 | 29.40 | 27.30 | 28.60 | 28.60 | 3.25% | 745,828 |
| Aug 21, 2025 | 29.00 | 29.00 | 27.50 | 27.70 | 27.70 | -3.15% | 283,060 |
| Aug 20, 2025 | 27.60 | 29.00 | 27.30 | 28.60 | 28.60 | 4.00% | 457,109 |
| Aug 19, 2025 | 27.20 | 27.80 | 27.10 | 27.50 | 27.50 | - | 325,203 |
| Aug 18, 2025 | 27.00 | 27.60 | 26.90 | 27.50 | 27.50 | 2.61% | 212,833 |
| Aug 17, 2025 | 27.40 | 27.40 | 26.70 | 26.80 | 26.80 | - | 139,167 |
| Aug 14, 2025 | 27.50 | 27.60 | 26.70 | 26.80 | 26.80 | -1.47% | 155,025 |
| Aug 13, 2025 | 27.20 | 27.90 | 27.10 | 27.20 | 27.20 | -1.09% | 128,946 |
| Aug 12, 2025 | 27.50 | 27.70 | 27.30 | 27.50 | 27.50 | 1.48% | 142,778 |
| Aug 11, 2025 | 27.30 | 27.50 | 27.00 | 27.10 | 27.10 | 0.74% | 132,872 |
| Aug 10, 2025 | 28.10 | 28.10 | 26.70 | 26.90 | 26.90 | -3.24% | 155,451 |
| Aug 7, 2025 | 28.70 | 28.70 | 27.70 | 27.80 | 27.80 | -2.46% | 250,077 |
| Aug 6, 2025 | 28.50 | 28.80 | 28.20 | 28.50 | 28.50 | 0.35% | 366,279 |
| Aug 4, 2025 | 28.50 | 29.20 | 28.20 | 28.40 | 28.40 | -0.35% | 308,797 |
| Aug 3, 2025 | 29.00 | 29.60 | 28.20 | 28.50 | 28.50 | -2.06% | 467,959 |
| Jul 31, 2025 | 29.80 | 30.20 | 29.00 | 29.10 | 29.10 | -3.96% | 687,122 |
| Jul 29, 2025 | 30.40 | 30.70 | 29.90 | 30.30 | 29.30 | 0.33% | 978,815 |
| Jul 28, 2025 | 30.90 | 31.00 | 30.00 | 30.20 | 29.20 | -2.27% | 519,952 |