Global Insurance Limited (DSE:GLOBALINS)
Bangladesh · Delayed Price · Currency is BDT 28.60
0.00 (0.00%)
At close: Sep 3, 2025
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2025 | 30.00 | 31.50 | 29.70 | 30.90 | 29.88 | 3.34% | 1,406,244 |
| Jul 24, 2025 | 29.70 | 30.40 | 29.20 | 29.90 | 28.91 | 2.75% | 1,065,248 |
| Jul 23, 2025 | 28.70 | 29.40 | 28.30 | 29.10 | 28.14 | 2.83% | 923,695 |
| Jul 22, 2025 | 28.70 | 28.70 | 28.10 | 28.30 | 27.37 | -0.35% | 190,271 |
| Jul 21, 2025 | 28.30 | 29.00 | 28.30 | 28.40 | 27.46 | - | 357,482 |
| Jul 20, 2025 | 28.70 | 28.70 | 28.30 | 28.40 | 27.46 | -0.70% | 332,753 |
| Jul 17, 2025 | 29.10 | 29.40 | 28.50 | 28.60 | 27.66 | -1.72% | 392,512 |
| Jul 16, 2025 | 28.50 | 29.20 | 28.50 | 29.10 | 28.14 | 2.46% | 668,633 |
| Jul 15, 2025 | 28.70 | 28.70 | 28.20 | 28.40 | 27.46 | - | 394,244 |
| Jul 14, 2025 | 27.90 | 29.10 | 27.80 | 28.40 | 27.46 | 1.79% | 593,937 |
| Jul 13, 2025 | 28.10 | 28.50 | 27.60 | 27.90 | 26.98 | -0.71% | 441,278 |
| Jul 10, 2025 | 28.50 | 28.70 | 27.80 | 28.10 | 27.17 | -1.40% | 974,609 |
| Jul 9, 2025 | 28.60 | 28.60 | 27.80 | 28.50 | 27.56 | 1.06% | 566,706 |
| Jul 8, 2025 | 27.10 | 28.70 | 27.10 | 28.20 | 27.27 | 5.62% | 1,596,858 |
| Jul 7, 2025 | 27.30 | 27.30 | 26.60 | 26.70 | 25.82 | -2.20% | 320,628 |
| Jul 3, 2025 | 26.80 | 27.60 | 26.80 | 27.30 | 26.40 | 2.63% | 947,198 |
| Jul 2, 2025 | 25.90 | 26.80 | 25.90 | 26.60 | 25.72 | 2.70% | 434,818 |
| Jun 30, 2025 | 26.00 | 26.30 | 25.70 | 25.90 | 25.05 | -0.77% | 298,557 |
| Jun 29, 2025 | 26.30 | 26.70 | 25.90 | 26.10 | 25.24 | -1.14% | 272,146 |
| Jun 26, 2025 | 26.70 | 26.70 | 26.10 | 26.40 | 25.53 | 1.15% | 604,800 |
| Jun 25, 2025 | 26.50 | 26.50 | 25.90 | 26.10 | 25.24 | - | 277,101 |
| Jun 24, 2025 | 26.80 | 26.90 | 25.90 | 26.10 | 25.24 | -0.76% | 665,880 |
| Jun 23, 2025 | 26.60 | 26.90 | 25.70 | 26.30 | 25.43 | 1.54% | 546,229 |
| Jun 22, 2025 | 27.70 | 27.70 | 25.70 | 25.90 | 25.05 | -6.16% | 402,926 |
| Jun 19, 2025 | 28.50 | 29.50 | 27.40 | 27.60 | 26.69 | -4.83% | 850,267 |