Global Insurance PLC (DSE:GLOBALINS)
Bangladesh · Delayed Price · Currency is BDT 44.60
+0.10 (0.22%)
At close: Sep 24, 2026
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.00 | 45.70 | 44.30 | 44.60 | 44.60 | 0.22% | 852,737 |
| Sep 23, 2026 | 45.50 | 45.80 | 44.10 | 44.50 | 44.50 | -2.20% | 1,086,891 |
| Sep 22, 2026 | 46.40 | 47.00 | 45.30 | 45.50 | 45.50 | -1.30% | 1,123,319 |
| Sep 21, 2026 | 44.30 | 47.00 | 44.20 | 46.10 | 46.10 | 4.54% | 2,135,737 |
| Sep 20, 2026 | 44.40 | 44.90 | 43.90 | 44.10 | 44.10 | 0.46% | 814,292 |
| Sep 17, 2026 | 43.90 | 44.10 | 43.40 | 43.90 | 43.90 | - | 827,965 |
| Sep 16, 2026 | 44.90 | 45.10 | 43.70 | 43.90 | 43.90 | -1.57% | 1,004,010 |
| Sep 15, 2026 | 43.80 | 44.90 | 43.50 | 44.60 | 44.60 | 3.48% | 341,208 |
| Sep 14, 2026 | 45.50 | 45.50 | 42.60 | 43.10 | 43.10 | -1.82% | 300,024 |
| Sep 13, 2026 | 45.20 | 45.40 | 43.80 | 43.90 | 43.90 | -3.30% | 340,896 |
| Sep 10, 2026 | 45.40 | 46.40 | 45.10 | 45.40 | 45.40 | -0.22% | 596,525 |
| Sep 9, 2026 | 44.90 | 45.80 | 44.20 | 45.50 | 45.50 | 1.11% | 605,439 |
| Sep 8, 2026 | 45.60 | 46.50 | 44.40 | 45.00 | 45.00 | -1.10% | 806,915 |
| Sep 7, 2026 | 45.50 | 45.70 | 43.60 | 45.50 | 45.50 | 1.34% | 356,809 |
| Sep 6, 2026 | 46.50 | 46.70 | 44.50 | 44.90 | 44.90 | -3.23% | 551,946 |
| Sep 3, 2026 | 46.40 | 47.80 | 46.00 | 46.40 | 46.40 | -0.85% | 877,353 |
| Sep 2, 2026 | 46.80 | 47.20 | 44.60 | 46.80 | 46.80 | 3.31% | 1,020,505 |
| Sep 1, 2026 | 44.40 | 45.70 | 44.40 | 45.30 | 45.30 | 2.72% | 513,923 |
| Aug 31, 2026 | 44.00 | 44.60 | 43.40 | 44.10 | 44.10 | 0.92% | 318,576 |
| Aug 30, 2026 | 46.30 | 46.30 | 43.00 | 43.70 | 43.70 | -4.59% | 637,940 |
| Aug 27, 2026 | 47.00 | 47.00 | 45.70 | 45.80 | 45.80 | -0.87% | 456,289 |
| Aug 25, 2026 | 46.20 | 46.50 | 45.60 | 46.20 | 46.20 | 1.76% | 428,227 |
| Aug 24, 2026 | 46.40 | 47.00 | 45.20 | 45.40 | 45.40 | -2.16% | 691,166 |
| Aug 23, 2026 | 48.60 | 48.80 | 46.10 | 46.40 | 46.40 | -3.93% | 1,038,045 |
| Aug 20, 2026 | 48.30 | 48.80 | 47.30 | 48.30 | 48.30 | 1.68% | 1,014,887 |
| Aug 19, 2026 | 47.50 | 48.40 | 45.00 | 47.50 | 47.50 | 3.26% | 1,455,450 |
| Aug 18, 2026 | 48.40 | 49.40 | 45.60 | 46.00 | 46.00 | -4.37% | 1,548,146 |
| Aug 17, 2026 | 49.40 | 50.20 | 47.60 | 48.10 | 48.10 | -2.24% | 1,237,842 |
| Aug 16, 2026 | 45.00 | 49.20 | 45.00 | 49.20 | 49.20 | 9.82% | 4,238,334 |
| Aug 13, 2026 | 44.60 | 45.40 | 44.30 | 44.80 | 44.80 | 0.45% | 491,072 |
| Aug 12, 2026 | 44.60 | 46.20 | 44.40 | 44.60 | 44.60 | -0.22% | 875,005 |
| Aug 11, 2026 | 44.70 | 46.30 | 44.60 | 44.70 | 44.70 | -0.67% | 957,745 |
| Aug 10, 2026 | 45.00 | 45.50 | 43.80 | 45.00 | 45.00 | 2.04% | 1,287,955 |
| Aug 9, 2026 | 45.10 | 45.20 | 43.70 | 44.10 | 44.10 | -2.22% | 856,310 |
| Aug 6, 2026 | 46.10 | 47.40 | 44.50 | 45.10 | 45.10 | -1.74% | 1,520,494 |
| Aug 4, 2026 | 45.90 | 46.20 | 44.00 | 45.90 | 45.90 | 4.56% | 1,243,732 |
| Aug 3, 2026 | 44.80 | 45.20 | 43.60 | 43.90 | 43.90 | -1.79% | 772,970 |
| Aug 2, 2026 | 44.00 | 45.40 | 44.00 | 44.70 | 44.70 | 1.82% | 996,437 |
| Jul 30, 2026 | 43.90 | 45.10 | 43.40 | 43.90 | 43.90 | -1.79% | 875,005 |
| Jul 29, 2026 | 44.70 | 45.30 | 42.90 | 44.70 | 44.70 | 4.68% | 1,232,358 |
| Jul 28, 2026 | 42.70 | 43.00 | 41.20 | 42.70 | 42.70 | 3.14% | 633,113 |
| Jul 27, 2026 | 41.80 | 42.40 | 41.20 | 41.40 | 41.40 | -0.96% | 456,239 |
| Jul 26, 2026 | 40.40 | 42.70 | 40.40 | 41.80 | 41.80 | 6.09% | 846,696 |
| Jul 23, 2026 | 39.40 | 40.60 | 39.20 | 39.40 | 39.40 | -1.75% | 570,067 |
| Jul 22, 2026 | 40.10 | 41.60 | 39.80 | 40.10 | 40.10 | -2.91% | 667,986 |
| Jul 21, 2026 | 41.30 | 42.70 | 41.10 | 41.30 | 41.30 | 0.98% | 1,114,689 |
| Jul 19, 2026 | 45.20 | 45.20 | 41.40 | 41.90 | 40.90 | -6.89% | 1,363,016 |
| Jul 16, 2026 | 45.70 | 45.70 | 44.80 | 45.00 | 43.93 | -1.10% | 769,707 |
| Jul 15, 2026 | 46.30 | 46.70 | 45.20 | 45.50 | 44.41 | -1.73% | 1,513,937 |
| Jul 14, 2026 | 47.80 | 48.00 | 46.00 | 46.30 | 45.19 | -2.53% | 1,406,038 |