Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 48.90
+0.20 (0.41%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 38.80 | 39.00 | 38.40 | 38.80 | 38.80 | -0.26% | 41,058 |
| Jun 22, 2025 | 39.20 | 39.30 | 38.80 | 38.90 | 38.90 | -1.77% | 7,832 |
| Jun 19, 2025 | 40.70 | 40.70 | 39.50 | 39.60 | 39.60 | -2.22% | 18,053 |
| Jun 18, 2025 | 40.40 | 40.50 | 39.60 | 40.50 | 40.50 | 3.58% | 28,253 |
| Jun 17, 2025 | 39.80 | 40.50 | 39.00 | 39.10 | 39.10 | -2.25% | 40,321 |
| Jun 16, 2025 | 38.50 | 40.20 | 38.50 | 40.00 | 40.00 | 4.44% | 43,899 |
| Jun 15, 2025 | 38.40 | 38.40 | 38.00 | 38.30 | 38.30 | 0.26% | 19,867 |
| Jun 4, 2025 | 38.00 | 38.50 | 37.90 | 38.20 | 38.20 | 0.79% | 3,437 |
| Jun 3, 2025 | 38.40 | 38.40 | 37.60 | 37.90 | 37.90 | -1.30% | 4,413 |
| Jun 2, 2025 | 37.70 | 38.90 | 37.30 | 38.40 | 38.40 | 2.13% | 6,483 |
| Jun 1, 2025 | 37.70 | 38.00 | 37.40 | 37.60 | 37.60 | - | 7,557 |
| May 29, 2025 | 37.40 | 37.80 | 37.40 | 37.60 | 37.60 | 0.53% | 18,690 |
| May 28, 2025 | 38.90 | 38.90 | 37.30 | 37.40 | 37.40 | -1.84% | 9,513 |
| May 27, 2025 | 38.20 | 38.90 | 38.00 | 38.10 | 38.10 | - | 2,885 |
| May 26, 2025 | 38.00 | 38.50 | 38.00 | 38.10 | 38.10 | 0.26% | 11,069 |
| May 25, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | - | 14,035 |
| May 24, 2025 | 40.20 | 40.60 | 37.00 | 38.00 | 38.00 | -6.17% | 48,956 |
| May 22, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | - | 5,647 |
| May 21, 2025 | 41.20 | 41.20 | 40.30 | 40.50 | 40.50 | 0.75% | 8,751 |
| May 20, 2025 | 40.30 | 41.00 | 40.20 | 40.20 | 40.20 | - | 1,360 |
| May 19, 2025 | 40.60 | 40.70 | 40.10 | 40.20 | 40.20 | -0.99% | 7,492 |
| May 18, 2025 | 41.80 | 41.80 | 40.40 | 40.60 | 40.60 | -0.49% | 33,265 |
| May 15, 2025 | 42.80 | 42.80 | 40.50 | 40.80 | 40.80 | -1.92% | 19,118 |
| May 14, 2025 | 41.80 | 41.80 | 41.10 | 41.60 | 41.60 | - | 7,058 |