Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 55.70
-1.90 (-3.30%)
At close: Mar 3, 2026
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 57.00 | 57.20 | 54.20 | 57.00 | 57.00 | 2.33% | 62,704 |
| Mar 3, 2026 | 55.70 | 57.50 | 55.50 | 55.70 | 55.70 | -3.30% | 39,440 |
| Mar 2, 2026 | 57.60 | 58.90 | 56.40 | 57.60 | 57.60 | 1.23% | 30,410 |
| Mar 1, 2026 | 53.10 | 57.00 | 51.80 | 56.90 | 56.90 | -0.70% | 75,133 |
| Feb 26, 2026 | 57.40 | 58.70 | 56.90 | 57.30 | 57.30 | -0.35% | 138,799 |
| Feb 25, 2026 | 57.50 | 58.90 | 57.20 | 57.50 | 57.50 | -0.52% | 45,022 |
| Feb 24, 2026 | 59.50 | 59.90 | 57.60 | 57.80 | 57.80 | -1.87% | 43,649 |
| Feb 23, 2026 | 58.90 | 59.30 | 58.00 | 58.90 | 58.90 | 1.03% | 81,471 |
| Feb 22, 2026 | 57.10 | 58.70 | 57.10 | 58.30 | 58.30 | 2.28% | 101,359 |
| Feb 19, 2026 | 57.00 | 58.90 | 56.80 | 57.00 | 57.00 | -1.21% | 47,732 |
| Feb 18, 2026 | 57.70 | 59.70 | 57.10 | 57.70 | 57.70 | -1.87% | 140,408 |
| Feb 17, 2026 | 58.80 | 60.90 | 58.70 | 58.80 | 58.80 | -0.17% | 273,006 |
| Feb 16, 2026 | 59.90 | 61.90 | 58.20 | 58.90 | 58.90 | 2.08% | 439,869 |
| Feb 15, 2026 | 57.40 | 58.00 | 56.50 | 57.70 | 57.70 | 2.67% | 220,509 |
| Feb 10, 2026 | 57.60 | 57.60 | 55.50 | 56.20 | 56.20 | 1.81% | 81,012 |
| Feb 9, 2026 | 56.10 | 56.10 | 54.60 | 55.20 | 55.20 | 0.36% | 66,435 |
| Feb 8, 2026 | 56.10 | 56.50 | 54.60 | 55.00 | 55.00 | -0.18% | 20,337 |
| Feb 5, 2026 | 55.10 | 57.00 | 55.00 | 55.10 | 55.10 | -2.82% | 102,663 |
| Feb 3, 2026 | 56.20 | 56.90 | 56.00 | 56.70 | 56.70 | 0.35% | 142,776 |
| Feb 2, 2026 | 56.60 | 56.80 | 56.10 | 56.50 | 56.50 | -0.18% | 74,290 |
| Feb 1, 2026 | 57.00 | 57.00 | 56.20 | 56.60 | 56.60 | -0.70% | 35,655 |
| Jan 29, 2026 | 57.80 | 57.80 | 56.70 | 57.00 | 57.00 | -1.55% | 68,894 |
| Jan 28, 2026 | 57.00 | 58.30 | 57.00 | 57.90 | 57.90 | 1.76% | 133,884 |
| Jan 27, 2026 | 57.80 | 58.10 | 56.70 | 56.90 | 56.90 | -0.87% | 76,712 |
| Jan 26, 2026 | 57.40 | 58.00 | 56.50 | 57.40 | 57.40 | -0.52% | 127,139 |
| Jan 25, 2026 | 57.00 | 58.50 | 55.10 | 57.70 | 57.70 | 0.35% | 211,013 |
| Jan 22, 2026 | 56.30 | 58.30 | 56.00 | 57.50 | 57.50 | 0.35% | 117,159 |
| Jan 21, 2026 | 56.70 | 57.60 | 55.80 | 57.30 | 57.30 | 1.06% | 158,720 |
| Jan 20, 2026 | 56.00 | 57.70 | 55.60 | 56.70 | 56.70 | 1.61% | 244,818 |
| Jan 19, 2026 | 56.00 | 57.00 | 54.60 | 55.80 | 55.80 | -0.36% | 200,946 |
| Jan 18, 2026 | 54.70 | 56.40 | 54.00 | 56.00 | 56.00 | 4.09% | 241,222 |
| Jan 15, 2026 | 55.40 | 55.40 | 52.80 | 53.80 | 53.80 | -3.24% | 154,948 |
| Jan 14, 2026 | 55.00 | 55.80 | 54.70 | 55.60 | 55.60 | 1.83% | 68,175 |
| Jan 13, 2026 | 54.10 | 55.60 | 54.00 | 54.60 | 54.60 | 1.30% | 123,816 |
| Jan 12, 2026 | 54.30 | 54.30 | 53.60 | 53.90 | 53.90 | 0.94% | 49,026 |
| Jan 11, 2026 | 54.10 | 54.20 | 53.20 | 53.40 | 53.40 | -1.11% | 14,108 |
| Jan 8, 2026 | 54.60 | 54.80 | 53.90 | 54.00 | 54.00 | 0.56% | 32,231 |
| Jan 7, 2026 | 53.70 | 54.80 | 53.00 | 53.70 | 53.70 | 0.37% | 17,180 |
| Jan 6, 2026 | 54.80 | 54.80 | 53.10 | 53.50 | 53.50 | -2.37% | 33,981 |
| Jan 5, 2026 | 54.10 | 55.30 | 54.10 | 54.80 | 54.80 | 1.48% | 62,702 |
| Jan 4, 2026 | 54.70 | 54.70 | 53.40 | 54.00 | 54.00 | 1.12% | 65,322 |
| Jan 1, 2026 | 53.40 | 54.30 | 53.10 | 53.40 | 53.40 | -0.74% | 8,835 |
| Dec 30, 2025 | 52.30 | 54.50 | 52.30 | 53.80 | 53.80 | 0.56% | 21,061 |
| Dec 29, 2025 | 54.90 | 54.90 | 52.70 | 53.50 | 53.50 | 0.94% | 44,099 |
| Dec 28, 2025 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 0.76% | 29,288 |
| Dec 24, 2025 | 53.00 | 53.20 | 52.50 | 52.60 | 52.60 | - | 53,676 |
| Dec 23, 2025 | 52.60 | 53.30 | 52.50 | 52.60 | 52.60 | -0.38% | 43,906 |
| Dec 22, 2025 | 53.00 | 53.00 | 51.70 | 52.80 | 52.80 | 2.13% | 27,602 |
| Dec 21, 2025 | 50.20 | 52.80 | 50.20 | 51.70 | 51.70 | - | 111,401 |
| Dec 18, 2025 | 53.80 | 53.80 | 51.50 | 51.70 | 51.70 | -1.34% | 28,546 |