Phoenix Insurance Company Limited (DSE:PHENIXINS)
Bangladesh · Delayed Price · Currency is BDT 25.70
0.00 (0.00%)
At close: Dec 4, 2025
Phoenix Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.90 | 25.90 | 25.30 | 25.70 | 25.70 | - | 9,709 |
| Dec 3, 2025 | 26.40 | 26.50 | 25.30 | 25.70 | 25.70 | 1.18% | 52,354 |
| Dec 2, 2025 | 25.40 | 26.30 | 25.00 | 25.40 | 25.40 | 1.20% | 27,705 |
| Dec 1, 2025 | 25.10 | 26.40 | 25.00 | 25.10 | 25.10 | -3.09% | 31,391 |
| Nov 30, 2025 | 25.80 | 26.80 | 25.60 | 25.90 | 25.90 | -2.26% | 36,987 |
| Nov 27, 2025 | 26.50 | 26.90 | 26.40 | 26.50 | 26.50 | 0.38% | 7,851 |
| Nov 26, 2025 | 26.40 | 27.00 | 26.00 | 26.40 | 26.40 | 1.15% | 197,213 |
| Nov 25, 2025 | 26.50 | 26.60 | 25.90 | 26.10 | 26.10 | - | 83,133 |
| Nov 24, 2025 | 25.60 | 26.50 | 25.60 | 26.10 | 26.10 | 2.35% | 28,302 |
| Nov 23, 2025 | 26.50 | 26.50 | 24.60 | 25.50 | 25.50 | 0.39% | 59,120 |
| Nov 20, 2025 | 25.50 | 25.90 | 25.30 | 25.40 | 25.40 | -0.78% | 40,811 |
| Nov 19, 2025 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.59% | 15,292 |
| Nov 18, 2025 | 24.60 | 25.90 | 23.90 | 25.20 | 25.20 | 3.28% | 197,776 |
| Nov 17, 2025 | 24.40 | 25.70 | 24.30 | 24.40 | 24.40 | -0.81% | 5,455 |
| Nov 16, 2025 | 24.00 | 25.50 | 23.70 | 24.60 | 24.60 | 1.23% | 38,295 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.00 | 24.30 | 24.30 | -3.19% | 65,464 |
| Nov 12, 2025 | 27.60 | 27.60 | 25.00 | 25.10 | 25.10 | -4.92% | 99,780 |
| Nov 11, 2025 | 25.40 | 26.80 | 25.40 | 26.40 | 26.40 | 2.33% | 7,991 |
| Nov 10, 2025 | 24.60 | 26.20 | 24.60 | 25.80 | 25.80 | 0.39% | 5,634 |
| Nov 9, 2025 | 26.60 | 26.60 | 25.40 | 25.70 | 25.70 | -4.81% | 47,873 |
| Nov 6, 2025 | 26.90 | 27.50 | 26.80 | 27.00 | 27.00 | -0.74% | 11,474 |
| Nov 5, 2025 | 27.20 | 27.70 | 27.10 | 27.20 | 27.20 | -1.81% | 22,915 |
| Nov 4, 2025 | 28.90 | 28.90 | 27.50 | 27.70 | 27.70 | -1.42% | 39,836 |
| Nov 3, 2025 | 28.40 | 28.90 | 28.00 | 28.10 | 28.10 | -3.44% | 140,601 |
| Nov 2, 2025 | 29.40 | 29.40 | 28.70 | 29.10 | 29.10 | 1.39% | 49,017 |
| Oct 30, 2025 | 28.00 | 28.70 | 27.30 | 28.70 | 28.70 | 9.96% | 339,676 |
| Oct 29, 2025 | 26.60 | 27.30 | 25.20 | 26.10 | 26.10 | -4.04% | 43,822 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.00 | 27.20 | 27.20 | - | 34,603 |
| Oct 27, 2025 | 27.30 | 27.80 | 27.00 | 27.20 | 27.20 | - | 50,446 |
| Oct 26, 2025 | 27.50 | 27.80 | 27.00 | 27.20 | 27.20 | -1.45% | 27,596 |
| Oct 23, 2025 | 27.80 | 27.80 | 26.70 | 27.60 | 27.60 | 1.10% | 68,451 |
| Oct 22, 2025 | 26.20 | 27.50 | 26.20 | 27.30 | 27.30 | 3.80% | 55,367 |
| Oct 21, 2025 | 26.70 | 27.40 | 26.30 | 26.30 | 26.30 | -3.66% | 53,434 |
| Oct 20, 2025 | 28.40 | 28.40 | 26.80 | 27.30 | 27.30 | -0.36% | 81,391 |
| Oct 19, 2025 | 28.10 | 28.10 | 27.30 | 27.40 | 27.40 | -2.84% | 47,826 |
| Oct 16, 2025 | 28.40 | 28.80 | 27.60 | 28.20 | 28.20 | 2.55% | 113,354 |
| Oct 15, 2025 | 28.70 | 28.70 | 27.10 | 27.50 | 27.50 | -1.43% | 61,216 |
| Oct 14, 2025 | 28.50 | 28.70 | 27.50 | 27.90 | 27.90 | 1.82% | 79,424 |
| Oct 13, 2025 | 27.90 | 28.50 | 27.20 | 27.40 | 27.40 | 1.86% | 28,064 |
| Oct 12, 2025 | 27.30 | 27.80 | 26.70 | 26.90 | 26.90 | -2.89% | 56,454 |
| Oct 9, 2025 | 28.60 | 28.60 | 27.60 | 27.70 | 27.70 | -3.48% | 51,378 |
| Oct 8, 2025 | 28.70 | 29.80 | 28.60 | 28.70 | 28.70 | 1.06% | 186,174 |
| Oct 7, 2025 | 29.60 | 29.60 | 27.90 | 28.40 | 28.40 | 0.35% | 99,732 |
| Oct 6, 2025 | 28.30 | 29.50 | 28.30 | 28.30 | 28.30 | 0.35% | 59,409 |
| Oct 5, 2025 | 27.50 | 28.70 | 27.50 | 28.20 | 28.20 | 2.17% | 48,438 |
| Sep 30, 2025 | 28.90 | 28.90 | 27.30 | 27.60 | 27.60 | -2.82% | 28,178 |
| Sep 29, 2025 | 28.60 | 28.70 | 27.20 | 28.40 | 28.40 | 3.65% | 51,610 |
| Sep 28, 2025 | 28.90 | 28.90 | 27.30 | 27.40 | 27.40 | -4.20% | 55,968 |
| Sep 25, 2025 | 27.00 | 29.80 | 27.00 | 28.60 | 28.60 | 5.54% | 146,565 |
| Sep 24, 2025 | 26.90 | 27.80 | 26.90 | 27.10 | 27.10 | -1.45% | 7,483 |