Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 58.00
+3.20 (5.84%)
At close: Oct 13, 2025
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |