Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 53.00
-1.00 (-1.85%)
At close: Nov 3, 2025
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -1.85% | 46,048 |
| Nov 2, 2025 | 55.90 | 55.90 | 53.50 | 54.00 | 54.00 | -0.92% | 17,824 |
| Oct 30, 2025 | 55.50 | 55.50 | 54.10 | 54.50 | 54.50 | - | 61,527 |
| Oct 29, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -1.45% | 60,265 |
| Oct 28, 2025 | 55.10 | 55.90 | 55.00 | 55.30 | 55.30 | -0.72% | 77,137 |
| Oct 27, 2025 | 56.70 | 57.70 | 55.50 | 55.70 | 55.70 | -2.11% | 43,283 |
| Oct 26, 2025 | 55.50 | 57.30 | 54.50 | 56.90 | 56.90 | 3.27% | 79,374 |
| Oct 23, 2025 | 56.10 | 57.70 | 53.60 | 55.10 | 55.10 | 1.85% | 123,759 |
| Oct 22, 2025 | 54.20 | 54.30 | 52.60 | 54.10 | 54.10 | 1.50% | 46,182 |
| Oct 21, 2025 | 55.40 | 56.00 | 53.00 | 53.30 | 53.30 | -3.79% | 161,562 |
| Oct 20, 2025 | 55.20 | 56.20 | 54.50 | 55.40 | 55.40 | 0.18% | 77,785 |
| Oct 19, 2025 | 58.10 | 58.80 | 54.90 | 55.30 | 55.30 | -5.15% | 160,839 |
| Oct 16, 2025 | 58.10 | 60.10 | 58.00 | 58.30 | 58.30 | 0.34% | 284,960 |
| Oct 15, 2025 | 57.00 | 58.90 | 57.00 | 58.10 | 58.10 | - | 210,728 |
| Oct 14, 2025 | 58.40 | 62.00 | 57.30 | 58.10 | 58.10 | 0.17% | 473,453 |
| Oct 13, 2025 | 56.90 | 59.50 | 55.30 | 58.00 | 58.00 | 5.84% | 371,310 |
| Oct 12, 2025 | 56.90 | 57.00 | 54.50 | 54.80 | 54.80 | -2.84% | 114,733 |
| Oct 9, 2025 | 56.50 | 59.20 | 55.50 | 56.40 | 56.40 | -4.08% | 287,129 |
| Oct 8, 2025 | 55.00 | 59.90 | 55.00 | 58.80 | 58.80 | 7.89% | 669,702 |
| Oct 7, 2025 | 53.70 | 55.60 | 52.90 | 54.50 | 54.50 | 2.44% | 272,081 |
| Oct 6, 2025 | 52.20 | 54.50 | 52.20 | 53.20 | 53.20 | 2.31% | 177,235 |
| Oct 5, 2025 | 50.80 | 52.50 | 50.10 | 52.00 | 52.00 | 4.00% | 170,233 |
| Sep 30, 2025 | 51.30 | 51.30 | 49.80 | 50.00 | 50.00 | 0.40% | 112,657 |
| Sep 29, 2025 | 51.50 | 51.50 | 49.40 | 49.80 | 49.80 | 0.40% | 14,423 |
| Sep 28, 2025 | 51.30 | 51.30 | 49.50 | 49.60 | 49.60 | -0.60% | 8,741 |
| Sep 25, 2025 | 50.70 | 50.70 | 49.30 | 49.90 | 49.90 | 0.81% | 35,239 |
| Sep 24, 2025 | 50.70 | 50.70 | 48.90 | 49.50 | 49.50 | 0.81% | 28,850 |
| Sep 23, 2025 | 50.70 | 50.70 | 48.50 | 49.10 | 49.10 | -0.41% | 29,860 |
| Sep 22, 2025 | 49.20 | 50.00 | 49.20 | 49.30 | 49.30 | -0.60% | 6,826 |
| Sep 21, 2025 | 50.30 | 50.40 | 49.50 | 49.60 | 49.60 | -1.39% | 15,294 |
| Sep 18, 2025 | 50.90 | 50.90 | 50.00 | 50.30 | 50.30 | -0.40% | 15,041 |
| Sep 17, 2025 | 52.00 | 52.00 | 50.40 | 50.50 | 50.50 | - | 10,150 |
| Sep 16, 2025 | 51.80 | 51.80 | 50.00 | 50.50 | 50.50 | 1.00% | 15,983 |
| Sep 15, 2025 | 50.50 | 51.00 | 49.80 | 50.00 | 50.00 | -0.40% | 52,005 |
| Sep 14, 2025 | 52.50 | 52.50 | 50.10 | 50.20 | 50.20 | -2.33% | 67,896 |
| Sep 11, 2025 | 52.70 | 52.70 | 50.00 | 51.40 | 51.40 | - | 77,516 |
| Sep 10, 2025 | 52.90 | 52.90 | 51.20 | 51.40 | 51.40 | -1.34% | 74,247 |
| Sep 9, 2025 | 54.30 | 54.30 | 52.00 | 52.10 | 52.10 | -2.80% | 76,531 |
| Sep 8, 2025 | 54.90 | 54.90 | 53.50 | 53.60 | 53.60 | -1.83% | 76,090 |
| Sep 7, 2025 | 53.20 | 54.90 | 53.00 | 54.60 | 54.60 | 2.63% | 262,646 |
| Sep 4, 2025 | 52.70 | 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 |