Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh · Delayed Price · Currency is BDT 65.30
+0.80 (1.24%)
At close: Sep 24, 2026
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 65.50 | 66.70 | 64.90 | 65.30 | 65.30 | 1.24% | 85,490 |
| Sep 23, 2026 | 64.50 | 65.50 | 63.90 | 64.50 | 64.50 | -0.92% | 64,130 |
| Sep 22, 2026 | 65.90 | 66.50 | 64.30 | 65.10 | 65.10 | -1.06% | 55,449 |
| Sep 21, 2026 | 63.20 | 66.90 | 63.20 | 65.80 | 65.80 | 0.92% | 63,739 |
| Sep 20, 2026 | 64.70 | 66.70 | 63.70 | 65.20 | 65.20 | 2.68% | 130,940 |
| Sep 17, 2026 | 63.50 | 63.90 | 62.00 | 63.50 | 63.50 | 2.25% | 38,040 |
| Sep 16, 2026 | 62.10 | 63.40 | 61.80 | 62.10 | 62.10 | -0.48% | 74,250 |
| Sep 15, 2026 | 61.00 | 63.30 | 61.00 | 62.40 | 62.40 | 3.83% | 86,735 |
| Sep 14, 2026 | 62.40 | 62.70 | 60.00 | 60.10 | 60.10 | -3.69% | 129,261 |
| Sep 13, 2026 | 64.00 | 64.10 | 61.10 | 62.40 | 62.40 | -2.80% | 43,028 |
| Sep 10, 2026 | 64.60 | 66.50 | 63.80 | 64.20 | 64.20 | -1.23% | 86,374 |
| Sep 9, 2026 | 65.30 | 66.90 | 64.00 | 65.00 | 65.00 | -0.46% | 133,339 |
| Sep 8, 2026 | 67.90 | 68.40 | 64.00 | 65.30 | 65.30 | -2.97% | 155,971 |
| Sep 7, 2026 | 68.50 | 68.90 | 62.30 | 67.30 | 67.30 | 1.36% | 180,671 |
| Sep 6, 2026 | 68.80 | 69.50 | 65.90 | 66.40 | 66.40 | -3.49% | 33,100 |
| Sep 3, 2026 | 69.20 | 69.80 | 68.40 | 68.80 | 68.80 | 0.29% | 69,593 |
| Sep 2, 2026 | 67.30 | 68.80 | 67.00 | 68.60 | 68.60 | 2.24% | 97,443 |
| Sep 1, 2026 | 67.70 | 68.80 | 66.50 | 67.10 | 67.10 | 1.05% | 265,856 |
| Aug 31, 2026 | 65.70 | 67.70 | 65.20 | 66.40 | 66.40 | 1.22% | 28,157 |
| Aug 30, 2026 | 67.30 | 67.30 | 65.50 | 65.60 | 65.60 | -2.38% | 28,924 |
| Aug 27, 2026 | 69.50 | 69.50 | 66.50 | 67.20 | 67.20 | -1.47% | 56,810 |
| Aug 25, 2026 | 69.00 | 69.60 | 68.00 | 68.20 | 68.20 | 0.15% | 99,157 |
| Aug 24, 2026 | 69.20 | 69.90 | 67.70 | 68.10 | 68.10 | -2.01% | 90,375 |
| Aug 23, 2026 | 71.50 | 71.90 | 68.80 | 69.50 | 69.50 | -0.71% | 96,253 |
| Aug 20, 2026 | 68.70 | 70.20 | 68.30 | 70.00 | 70.00 | 1.89% | 103,702 |
| Aug 19, 2026 | 69.40 | 70.80 | 67.80 | 68.70 | 68.70 | -0.87% | 95,555 |
| Aug 18, 2026 | 69.30 | 73.60 | 66.40 | 69.30 | 69.30 | -3.88% | 179,519 |
| Aug 17, 2026 | 75.20 | 75.90 | 71.70 | 72.10 | 72.10 | -3.87% | 239,207 |
| Aug 16, 2026 | 73.80 | 76.10 | 72.90 | 75.00 | 75.00 | 1.76% | 563,500 |
| 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 |