Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 73.70
+2.30 (3.22%)
At close: Aug 13, 2026
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 71.80 | 74.30 | 71.00 | 73.70 | 73.70 | 3.22% | 835,196 |
| Aug 12, 2026 | 71.40 | 72.50 | 70.70 | 71.40 | 71.40 | 0.85% | 345,632 |
| Aug 11, 2026 | 71.00 | 72.20 | 69.10 | 70.80 | 70.80 | - | 390,303 |
| Aug 10, 2026 | 69.00 | 71.30 | 68.90 | 70.80 | 70.80 | 2.31% | 252,881 |
| Aug 9, 2026 | 70.90 | 70.90 | 67.90 | 69.20 | 69.20 | -2.40% | 149,898 |
| Aug 6, 2026 | 71.60 | 73.80 | 70.00 | 70.90 | 70.90 | -0.84% | 348,711 |
| Aug 4, 2026 | 68.00 | 71.90 | 68.00 | 71.50 | 71.50 | 4.38% | 369,123 |
| Aug 3, 2026 | 68.50 | 69.60 | 67.80 | 68.50 | 68.50 | -0.87% | 100,792 |
| Aug 2, 2026 | 68.10 | 70.30 | 68.10 | 69.10 | 69.10 | 1.47% | 286,538 |
| Jul 30, 2026 | 68.10 | 68.50 | 67.50 | 68.10 | 68.10 | - | 225,519 |
| Jul 29, 2026 | 68.10 | 69.00 | 66.40 | 68.10 | 68.10 | 2.10% | 205,399 |
| Jul 28, 2026 | 66.70 | 67.30 | 66.10 | 66.70 | 66.70 | 0.45% | 80,064 |
| Jul 27, 2026 | 66.40 | 66.90 | 66.00 | 66.40 | 66.40 | 1.37% | 89,791 |
| Jul 26, 2026 | 66.50 | 67.00 | 65.00 | 65.50 | 65.50 | 0.46% | 139,582 |
| Jul 23, 2026 | 65.20 | 66.40 | 63.70 | 65.20 | 65.20 | - | 198,466 |
| Jul 22, 2026 | 65.20 | 66.60 | 65.00 | 65.20 | 65.20 | -1.21% | 92,840 |
| Jul 21, 2026 | 66.00 | 67.30 | 65.80 | 66.00 | 66.00 | 1.07% | 62,372 |
| Jul 20, 2026 | 65.30 | 66.80 | 64.70 | 65.30 | 65.30 | -2.10% | 193,582 |
| Jul 19, 2026 | 68.40 | 68.40 | 66.50 | 66.70 | 66.70 | -2.49% | 206,489 |
| Jul 16, 2026 | 69.10 | 69.40 | 67.80 | 68.40 | 68.40 | -1.30% | 219,660 |
| Jul 15, 2026 | 70.50 | 70.50 | 68.80 | 69.30 | 69.30 | -1.84% | 233,518 |
| Jul 14, 2026 | 70.60 | 71.90 | 69.90 | 70.60 | 70.60 | 0.57% | 572,344 |
| Jul 13, 2026 | 69.60 | 70.70 | 68.10 | 70.20 | 70.20 | 0.57% | 371,887 |
| Jul 12, 2026 | 69.80 | 71.40 | 69.00 | 69.80 | 69.80 | 0.43% | 351,628 |
| Jul 9, 2026 | 69.50 | 70.00 | 66.60 | 69.50 | 69.50 | 3.89% | 244,669 |
| Jul 8, 2026 | 68.10 | 68.60 | 66.50 | 66.90 | 66.90 | -1.76% | 131,305 |
| Jul 7, 2026 | 68.30 | 69.80 | 67.50 | 68.10 | 68.10 | -0.29% | 319,518 |
| Jul 6, 2026 | 69.30 | 69.90 | 67.70 | 68.30 | 68.30 | -1.87% | 295,175 |
| Jul 5, 2026 | 70.50 | 70.90 | 68.00 | 69.60 | 69.60 | -1.14% | 371,953 |
| Jul 2, 2026 | 70.40 | 71.00 | 66.40 | 70.40 | 70.40 | 5.07% | 555,951 |
| Jun 30, 2026 | 67.00 | 69.00 | 66.10 | 67.00 | 67.00 | -0.59% | 309,775 |
| Jun 29, 2026 | 67.40 | 68.00 | 65.40 | 67.40 | 67.40 | 2.28% | 415,194 |
| Jun 28, 2026 | 65.10 | 67.30 | 65.10 | 65.90 | 65.90 | 2.01% | 209,221 |
| Jun 25, 2026 | 62.50 | 67.10 | 62.50 | 64.60 | 64.60 | 1.89% | 348,530 |
| Jun 24, 2026 | 63.70 | 64.80 | 63.10 | 63.40 | 63.40 | -0.31% | 108,365 |
| Jun 23, 2026 | 63.60 | 63.80 | 60.50 | 63.60 | 63.60 | 3.25% | 131,351 |
| Jun 22, 2026 | 61.60 | 64.70 | 60.20 | 61.60 | 61.60 | -2.99% | 227,432 |
| Jun 21, 2026 | 65.40 | 66.30 | 63.10 | 63.50 | 63.50 | -2.76% | 218,131 |
| Jun 18, 2026 | 66.30 | 67.00 | 64.70 | 65.30 | 65.30 | -1.80% | 413,284 |
| Jun 17, 2026 | 66.50 | 68.30 | 66.00 | 66.50 | 66.50 | -1.63% | 391,637 |
| Jun 16, 2026 | 67.60 | 69.40 | 66.80 | 67.60 | 67.60 | -0.15% | 660,568 |
| Jun 15, 2026 | 67.70 | 68.00 | 64.90 | 67.70 | 67.70 | 4.80% | 1,459,913 |
| Jun 14, 2026 | 64.00 | 65.20 | 62.90 | 64.60 | 64.60 | 3.19% | 507,547 |
| Jun 11, 2026 | 62.20 | 64.00 | 61.40 | 62.60 | 62.60 | -0.32% | 367,185 |
| Jun 10, 2026 | 62.80 | 64.20 | 62.40 | 62.80 | 62.80 | -1.57% | 266,651 |
| Jun 9, 2026 | 64.80 | 66.00 | 63.20 | 63.80 | 63.80 | 1.59% | 823,161 |
| Jun 8, 2026 | 62.50 | 63.40 | 60.60 | 62.80 | 62.80 | 0.96% | 311,181 |
| Jun 7, 2026 | 61.00 | 65.70 | 61.00 | 62.20 | 62.20 | 2.47% | 371,977 |
| Jun 4, 2026 | 58.90 | 61.00 | 58.90 | 60.70 | 60.70 | 3.06% | 151,768 |
| Jun 3, 2026 | 59.60 | 59.60 | 58.70 | 58.90 | 58.90 | 0.68% | 43,453 |