Global Insurance PLC (DSE:GLOBALINS)
Bangladesh · Delayed Price · Currency is BDT 25.70
+0.30 (1.18%)
At close: Jan 1, 2026
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.70 | 25.70 | 25.20 | 25.40 | 25.40 | 1.60% | 11,142 |
| Dec 29, 2025 | 25.10 | 25.40 | 24.90 | 25.00 | 25.00 | -0.79% | 14,078 |
| Dec 28, 2025 | 26.20 | 26.20 | 25.00 | 25.20 | 25.20 | -0.79% | 45,849 |
| Dec 24, 2025 | 24.90 | 25.60 | 24.90 | 25.40 | 25.40 | 1.60% | 22,039 |
| Dec 23, 2025 | 25.00 | 26.30 | 25.00 | 25.00 | 25.00 | -2.72% | 63,437 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.40 | 25.70 | 25.70 | 1.98% | 64,831 |
| Dec 21, 2025 | 24.50 | 25.50 | 24.50 | 25.20 | 25.20 | 0.80% | 7,407 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -2.72% | 93,159 |
| Dec 17, 2025 | 26.70 | 26.70 | 25.50 | 25.70 | 25.70 | -0.77% | 37,153 |
| Dec 15, 2025 | 25.60 | 26.60 | 25.50 | 25.90 | 25.90 | -0.77% | 221,725 |
| Dec 14, 2025 | 26.20 | 26.60 | 26.00 | 26.10 | 26.10 | -0.38% | 87,926 |
| Dec 11, 2025 | 26.40 | 26.40 | 25.50 | 26.20 | 26.20 | 1.16% | 31,366 |
| Dec 10, 2025 | 25.50 | 26.30 | 25.50 | 25.90 | 25.90 | 1.57% | 279,785 |
| Dec 9, 2025 | 25.00 | 25.60 | 24.90 | 25.50 | 25.50 | 4.08% | 107,298 |
| Dec 8, 2025 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | 1.24% | 12,749 |
| Dec 7, 2025 | 25.30 | 25.30 | 24.00 | 24.20 | 24.20 | -1.22% | 36,125 |
| Dec 4, 2025 | 25.00 | 25.40 | 24.40 | 24.50 | 24.50 | -2.39% | 73,544 |
| Dec 3, 2025 | 25.60 | 25.80 | 25.10 | 25.10 | 25.10 | -1.18% | 37,581 |
| Dec 2, 2025 | 25.50 | 25.50 | 24.70 | 25.40 | 25.40 | 2.83% | 113,523 |
| Dec 1, 2025 | 24.70 | 25.20 | 24.70 | 24.70 | 24.70 | -1.59% | 57,706 |
| Nov 30, 2025 | 25.90 | 25.90 | 25.00 | 25.10 | 25.10 | -1.95% | 129,815 |
| Nov 27, 2025 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -1.16% | 32,961 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.00 | 25.90 | 25.90 | 3.60% | 187,531 |
| Nov 25, 2025 | 25.00 | 25.50 | 24.70 | 25.00 | 25.00 | 0.40% | 97,574 |
| Nov 24, 2025 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 4.18% | 124,810 |
| Nov 23, 2025 | 23.50 | 24.40 | 22.70 | 23.90 | 23.90 | 0.42% | 32,059 |
| Nov 20, 2025 | 24.60 | 24.90 | 23.50 | 23.80 | 23.80 | -3.25% | 109,043 |
| Nov 19, 2025 | 25.50 | 25.50 | 24.10 | 24.60 | 24.60 | 2.07% | 40,005 |
| Nov 18, 2025 | 24.50 | 25.00 | 23.90 | 24.10 | 24.10 | 0.84% | 59,420 |
| Nov 17, 2025 | 23.20 | 24.20 | 23.20 | 23.90 | 23.90 | 2.14% | 85,282 |
| Nov 16, 2025 | 25.40 | 25.40 | 20.80 | 23.40 | 23.40 | 1.30% | 40,212 |
| Nov 13, 2025 | 22.70 | 26.00 | 22.70 | 23.10 | 23.10 | -7.60% | 56,014 |
| Nov 12, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -0.40% | 40,531 |
| Nov 11, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 65,945 |
| Nov 10, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 53,205 |
| Nov 9, 2025 | 25.40 | 26.60 | 25.00 | 25.10 | 25.10 | -1.57% | 24,096 |
| Nov 6, 2025 | 25.80 | 26.90 | 25.20 | 25.50 | 25.50 | -0.78% | 15,332 |
| Nov 5, 2025 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -1.53% | 33,568 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 55,306 |
| Nov 3, 2025 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | -1.48% | 50,702 |
| Nov 2, 2025 | 27.10 | 27.30 | 27.10 | 27.10 | 27.10 | 0.37% | 59,202 |
| Oct 30, 2025 | 27.40 | 27.40 | 26.70 | 27.00 | 27.00 | -0.37% | 84,584 |
| Oct 29, 2025 | 26.40 | 27.30 | 26.40 | 27.10 | 27.10 | 0.37% | 158,362 |
| Oct 28, 2025 | 26.90 | 27.60 | 26.90 | 27.00 | 27.00 | -0.74% | 45,455 |
| Oct 27, 2025 | 27.10 | 27.30 | 26.80 | 27.20 | 27.20 | 1.12% | 117,166 |
| Oct 26, 2025 | 26.40 | 27.40 | 26.40 | 26.90 | 26.90 | 0.75% | 85,203 |
| Oct 23, 2025 | 26.50 | 27.20 | 26.50 | 26.70 | 26.70 | -0.37% | 54,138 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 1.13% | 25,907 |
| Oct 21, 2025 | 27.00 | 27.20 | 26.50 | 26.50 | 26.50 | -1.12% | 167,236 |
| Oct 20, 2025 | 26.50 | 27.00 | 26.50 | 26.80 | 26.80 | -0.37% | 138,471 |