Phoenix Insurance Company Limited (DSE:PHENIXINS)
Bangladesh · Delayed Price · Currency is BDT 28.10
-1.00 (-3.44%)
At close: Nov 3, 2025
Phoenix Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 27.70 | 27.80 | 26.50 | 27.50 | 27.50 | 4.56% | 47,549 |
| Sep 22, 2025 | 28.50 | 28.50 | 26.30 | 26.30 | 26.30 | -2.95% | 31,502 |
| Sep 21, 2025 | 28.50 | 28.50 | 27.00 | 27.10 | 27.10 | -1.09% | 19,216 |
| Sep 18, 2025 | 27.30 | 28.20 | 27.20 | 27.40 | 27.40 | -1.08% | 44,814 |
| Sep 17, 2025 | 29.00 | 29.00 | 27.60 | 27.70 | 27.70 | -2.46% | 7,065 |
| Sep 16, 2025 | 29.30 | 29.30 | 27.30 | 28.40 | 28.40 | 0.35% | 18,766 |
| Sep 15, 2025 | 27.90 | 28.60 | 27.20 | 28.30 | 28.30 | 2.17% | 30,297 |
| Sep 14, 2025 | 29.50 | 29.50 | 27.60 | 27.70 | 27.70 | -2.81% | 30,045 |
| Sep 11, 2025 | 28.00 | 28.90 | 27.70 | 28.50 | 28.50 | 0.71% | 89,393 |
| Sep 10, 2025 | 28.10 | 29.40 | 28.00 | 28.30 | 28.30 | -1.05% | 70,087 |
| Sep 9, 2025 | 28.70 | 29.80 | 28.50 | 28.60 | 28.60 | -4.03% | 86,567 |
| Sep 8, 2025 | 30.90 | 30.90 | 28.60 | 29.80 | 29.80 | -0.33% | 60,569 |
| Sep 7, 2025 | 29.60 | 30.00 | 29.30 | 29.90 | 29.90 | 4.18% | 103,467 |
| Sep 4, 2025 | 29.40 | 29.50 | 28.20 | 28.70 | 28.70 | - | 90,892 |
| Sep 3, 2025 | 29.00 | 29.20 | 27.80 | 28.70 | 28.70 | 2.14% | 431,411 |
| Sep 2, 2025 | 28.50 | 28.50 | 27.60 | 28.10 | 28.10 | -0.71% | 46,671 |
| Sep 1, 2025 | 28.70 | 29.00 | 28.10 | 28.30 | 28.30 | 0.71% | 46,290 |
| Aug 31, 2025 | 28.00 | 28.40 | 28.00 | 28.10 | 28.10 | 0.72% | 102,036 |
| Aug 28, 2025 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 0.36% | 30,007 |
| Aug 27, 2025 | 27.60 | 28.40 | 27.50 | 27.80 | 27.80 | 1.83% | 174,026 |
| Aug 26, 2025 | 27.90 | 27.90 | 27.20 | 27.30 | 27.30 | -2.15% | 74,522 |
| Aug 25, 2025 | 26.90 | 28.40 | 26.80 | 27.90 | 27.90 | 4.10% | 319,846 |
| Aug 24, 2025 | 27.30 | 27.40 | 26.40 | 26.80 | 26.80 | 0.37% | 96,415 |