Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 57.50
+0.20 (0.35%)
At close: Jan 22, 2026
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 52.20 | 54.00 | 51.80 | 52.40 | 52.40 | -1.13% | 117,791 |
| Dec 15, 2025 | 53.50 | 53.90 | 52.80 | 53.00 | 53.00 | -0.19% | 35,851 |
| Dec 14, 2025 | 55.00 | 55.00 | 52.80 | 53.10 | 53.10 | -1.48% | 41,505 |
| Dec 11, 2025 | 53.90 | 54.50 | 52.40 | 53.90 | 53.90 | 1.32% | 84,624 |
| Dec 10, 2025 | 53.90 | 54.50 | 53.10 | 53.20 | 53.20 | -0.56% | 41,474 |
| Dec 9, 2025 | 52.10 | 53.70 | 52.10 | 53.50 | 53.50 | 3.28% | 63,563 |
| Dec 8, 2025 | 51.80 | 52.40 | 51.50 | 51.80 | 51.80 | 1.57% | 33,653 |
| Dec 7, 2025 | 52.90 | 52.90 | 51.00 | 51.00 | 51.00 | -0.58% | 4,455 |
| Dec 4, 2025 | 52.50 | 52.50 | 50.90 | 51.30 | 51.30 | -2.29% | 51,769 |
| Dec 3, 2025 | 52.10 | 53.80 | 51.60 | 52.50 | 52.50 | -0.38% | 58,747 |
| Dec 2, 2025 | 52.70 | 53.40 | 51.10 | 52.70 | 52.70 | 1.74% | 34,571 |
| Dec 1, 2025 | 51.80 | 54.80 | 51.60 | 51.80 | 51.80 | -2.63% | 78,150 |
| Nov 30, 2025 | 54.50 | 55.10 | 53.00 | 53.20 | 53.20 | -1.85% | 86,054 |
| Nov 27, 2025 | 54.10 | 55.00 | 54.00 | 54.20 | 54.20 | 0.18% | 91,426 |
| Nov 26, 2025 | 54.10 | 54.60 | 51.10 | 54.10 | 54.10 | 5.66% | 125,085 |
| Nov 25, 2025 | 51.20 | 52.60 | 50.70 | 51.20 | 51.20 | -0.78% | 61,799 |
| Nov 24, 2025 | 49.00 | 51.90 | 49.00 | 51.60 | 51.60 | 5.95% | 133,874 |
| Nov 23, 2025 | 48.20 | 49.30 | 47.50 | 48.70 | 48.70 | 0.41% | 39,167 |
| Nov 20, 2025 | 47.60 | 49.60 | 47.60 | 48.50 | 48.50 | 1.46% | 63,430 |
| Nov 19, 2025 | 47.10 | 48.00 | 47.00 | 47.80 | 47.80 | 0.84% | 680,279 |
| Nov 18, 2025 | 48.20 | 48.20 | 46.40 | 47.40 | 47.40 | 3.49% | 104,013 |
| Nov 17, 2025 | 44.80 | 46.00 | 44.80 | 45.80 | 45.80 | 2.23% | 123,439 |
| Nov 16, 2025 | 45.00 | 46.90 | 43.00 | 44.80 | 44.80 | -0.88% | 36,371 |
| Nov 13, 2025 | 47.50 | 48.70 | 44.60 | 45.20 | 45.20 | -5.44% | 36,911 |
| Nov 12, 2025 | 48.50 | 50.40 | 47.60 | 47.80 | 47.80 | -1.44% | 13,823 |
| Nov 11, 2025 | 48.40 | 49.30 | 48.30 | 48.50 | 48.50 | 0.21% | 32,570 |
| Nov 10, 2025 | 51.40 | 51.40 | 48.30 | 48.40 | 48.40 | -2.22% | 20,571 |