Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 52.40
+0.20 (0.38%)
At close: Sep 3, 2025
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.20 | 53.80 | 52.40 | 53.20 | 53.20 | 1.53% | 59,225 |
| Sep 3, 2025 | 53.70 | 53.70 | 52.30 | 52.40 | 52.40 | 0.38% | 77,614 |
| Sep 2, 2025 | 52.20 | 53.90 | 52.00 | 52.20 | 52.20 | - | 42,246 |
| Sep 1, 2025 | 55.50 | 55.50 | 51.80 | 52.20 | 52.20 | -1.69% | 114,049 |
| Aug 31, 2025 | 53.50 | 53.90 | 53.00 | 53.10 | 53.10 | -0.75% | 110,607 |
| Aug 28, 2025 | 53.30 | 54.10 | 52.80 | 53.50 | 53.50 | 0.38% | 46,130 |
| Aug 27, 2025 | 53.80 | 55.10 | 52.40 | 53.30 | 53.30 | - | 92,636 |
| Aug 26, 2025 | 54.60 | 54.60 | 52.90 | 53.30 | 53.30 | -0.74% | 93,504 |
| Aug 25, 2025 | 52.10 | 55.00 | 52.00 | 53.70 | 53.70 | 4.07% | 279,169 |
| Aug 24, 2025 | 50.10 | 51.90 | 50.10 | 51.60 | 51.60 | 1.78% | 164,498 |
| Aug 21, 2025 | 50.10 | 51.00 | 49.40 | 50.70 | 50.70 | 1.40% | 101,677 |
| Aug 20, 2025 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | 1.21% | 127,445 |
| Aug 19, 2025 | 50.30 | 50.30 | 49.00 | 49.40 | 49.40 | -0.80% | 91,609 |
| Aug 18, 2025 | 48.00 | 50.00 | 47.80 | 49.80 | 49.80 | 4.40% | 137,669 |
| Aug 17, 2025 | 47.60 | 47.90 | 47.10 | 47.70 | 47.70 | 1.06% | 35,627 |
| Aug 14, 2025 | 47.10 | 47.90 | 46.80 | 47.20 | 47.20 | -0.42% | 46,415 |
| Aug 13, 2025 | 48.70 | 48.70 | 47.30 | 47.40 | 47.40 | 0.85% | 12,281 |
| Aug 12, 2025 | 47.60 | 47.60 | 46.90 | 47.00 | 47.00 | 0.64% | 23,111 |
| Aug 11, 2025 | 46.90 | 48.00 | 46.50 | 46.70 | 46.70 | -0.85% | 36,254 |
| Aug 10, 2025 | 48.90 | 48.90 | 46.90 | 47.10 | 47.10 | -1.87% | 22,034 |
| Aug 7, 2025 | 50.00 | 50.00 | 47.70 | 48.00 | 48.00 | -1.03% | 53,986 |
| Aug 6, 2025 | 49.80 | 50.50 | 48.20 | 48.50 | 48.50 | -1.82% | 82,856 |
| Aug 4, 2025 | 50.10 | 50.10 | 49.10 | 49.40 | 49.40 | -1.20% | 45,149 |
| Aug 3, 2025 | 49.50 | 50.50 | 48.90 | 50.00 | 50.00 | 2.25% | 66,482 |
| Jul 31, 2025 | 48.70 | 49.50 | 48.10 | 48.90 | 48.90 | 0.41% | 76,570 |
| Jul 30, 2025 | 47.00 | 49.00 | 47.00 | 48.70 | 48.70 | 2.10% | 43,272 |
| Jul 29, 2025 | 49.10 | 50.00 | 47.50 | 47.70 | 47.70 | -2.85% | 39,464 |
| Jul 28, 2025 | 51.50 | 52.00 | 48.90 | 49.10 | 49.10 | -3.16% | 71,463 |
| Jul 27, 2025 | 50.00 | 51.30 | 49.20 | 50.70 | 50.70 | 3.47% | 168,829 |
| Jul 24, 2025 | 48.10 | 49.30 | 47.30 | 49.00 | 49.00 | 3.59% | 116,846 |
| Jul 23, 2025 | 46.10 | 48.20 | 46.10 | 47.30 | 47.30 | 1.07% | 47,448 |
| Jul 22, 2025 | 46.40 | 47.00 | 46.30 | 46.80 | 46.80 | -0.43% | 15,189 |
| Jul 21, 2025 | 46.80 | 47.60 | 46.80 | 47.00 | 47.00 | 0.43% | 93,927 |
| Jul 20, 2025 | 48.00 | 50.40 | 46.00 | 46.80 | 46.80 | 1.30% | 42,438 |
| Jul 17, 2025 | 45.80 | 47.40 | 44.00 | 46.20 | 46.20 | 0.43% | 49,226 |
| Jul 16, 2025 | 45.50 | 46.50 | 45.20 | 46.00 | 46.00 | 1.10% | 37,601 |
| Jul 15, 2025 | 44.40 | 45.60 | 44.40 | 45.50 | 45.50 | 1.11% | 24,121 |
| Jul 14, 2025 | 44.10 | 45.50 | 43.50 | 45.00 | 45.00 | 3.21% | 87,917 |
| Jul 13, 2025 | 43.50 | 44.10 | 43.50 | 43.60 | 43.60 | -1.36% | 5,887 |
| Jul 10, 2025 | 44.50 | 44.90 | 43.50 | 44.20 | 44.20 | 0.45% | 63,785 |
| Jul 9, 2025 | 42.00 | 44.50 | 42.00 | 44.00 | 44.00 | 5.26% | 78,632 |
| Jul 8, 2025 | 41.20 | 42.20 | 41.20 | 41.80 | 41.80 | 0.48% | 36,250 |
| Jul 7, 2025 | 41.50 | 42.00 | 41.30 | 41.60 | 41.60 | 0.24% | 46,116 |
| Jul 3, 2025 | 41.00 | 41.50 | 40.50 | 41.50 | 41.50 | 1.22% | 11,337 |
| Jul 2, 2025 | 40.80 | 41.10 | 40.60 | 41.00 | 41.00 | 1.99% | 33,081 |
| Jun 30, 2025 | 40.50 | 41.00 | 39.70 | 40.20 | 40.20 | -1.23% | 51,249 |
| Jun 29, 2025 | 40.90 | 41.80 | 40.40 | 40.70 | 40.70 | - | 19,692 |
| Jun 26, 2025 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | 2.01% | 35,503 |
| Jun 25, 2025 | 39.10 | 40.00 | 39.10 | 39.90 | 39.90 | 1.79% | 6,546 |
| Jun 24, 2025 | 39.30 | 39.80 | 38.60 | 39.20 | 39.20 | 1.03% | 29,165 |