Phoenix Insurance PLC (DSE:PHENIXINS)
Bangladesh · Delayed Price · Currency is BDT 51.10
+0.40 (0.79%)
At close: Sep 3, 2026
Phoenix Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51.90 | 52.80 | 50.90 | 51.10 | 51.10 | 0.79% | 533,546 |
| Sep 2, 2026 | 49.20 | 51.00 | 48.00 | 50.70 | 50.70 | 3.68% | 467,523 |
| Sep 1, 2026 | 48.70 | 50.60 | 48.60 | 48.90 | 48.90 | 1.24% | 186,362 |
| Aug 31, 2026 | 48.30 | 49.60 | 48.00 | 48.30 | 48.30 | -1.23% | 196,956 |
| Aug 30, 2026 | 50.80 | 50.80 | 48.50 | 48.90 | 48.90 | -2.59% | 309,705 |
| Aug 27, 2026 | 51.10 | 51.40 | 50.10 | 50.20 | 50.20 | -0.20% | 170,444 |
| Aug 25, 2026 | 50.90 | 51.70 | 49.90 | 50.30 | 50.30 | -0.79% | 425,895 |
| Aug 24, 2026 | 52.20 | 52.30 | 50.20 | 50.70 | 50.70 | -2.50% | 289,693 |
| Aug 23, 2026 | 54.10 | 54.90 | 50.90 | 52.00 | 52.00 | -3.35% | 551,423 |
| Aug 20, 2026 | 53.80 | 54.40 | 51.70 | 53.80 | 53.80 | 4.47% | 941,909 |
| Aug 19, 2026 | 51.00 | 52.80 | 50.90 | 51.50 | 51.50 | 0.98% | 508,617 |
| Aug 18, 2026 | 54.40 | 54.50 | 50.30 | 51.00 | 51.00 | -4.32% | 821,357 |
| Aug 17, 2026 | 55.00 | 55.00 | 52.30 | 53.30 | 53.30 | -2.74% | 726,443 |
| Aug 16, 2026 | 54.90 | 57.20 | 54.30 | 54.80 | 54.80 | 0.92% | 1,677,808 |
| Aug 13, 2026 | 52.10 | 55.40 | 52.00 | 54.30 | 54.30 | 5.23% | 1,638,496 |
| Aug 12, 2026 | 51.60 | 52.00 | 50.30 | 51.60 | 51.60 | 3.61% | 1,345,818 |
| Aug 11, 2026 | 49.80 | 51.60 | 49.20 | 49.80 | 49.80 | -0.40% | 1,290,371 |
| Aug 10, 2026 | 50.00 | 50.80 | 48.90 | 50.00 | 50.00 | 1.63% | 931,249 |
| Aug 9, 2026 | 50.40 | 50.70 | 48.50 | 49.20 | 49.20 | -2.57% | 873,200 |
| Aug 6, 2026 | 51.70 | 52.80 | 49.80 | 50.50 | 50.50 | -0.79% | 1,237,519 |
| Aug 4, 2026 | 50.90 | 51.00 | 49.00 | 50.90 | 50.90 | 3.46% | 1,468,991 |
| Aug 3, 2026 | 49.20 | 50.20 | 48.30 | 49.20 | 49.20 | 2.50% | 760,073 |
| Aug 2, 2026 | 46.70 | 48.20 | 46.30 | 48.00 | 48.00 | 5.03% | 1,188,698 |
| Jul 30, 2026 | 46.40 | 46.40 | 45.30 | 45.70 | 45.70 | -0.22% | 430,198 |
| Jul 29, 2026 | 44.90 | 46.40 | 44.20 | 45.80 | 45.80 | 3.85% | 692,681 |
| Jul 28, 2026 | 44.60 | 44.60 | 43.70 | 44.10 | 44.10 | 0.23% | 241,339 |
| Jul 27, 2026 | 44.40 | 44.70 | 43.50 | 44.00 | 44.00 | -0.45% | 135,454 |
| Jul 26, 2026 | 44.50 | 45.20 | 44.00 | 44.20 | 44.20 | 0.45% | 474,874 |
| Jul 23, 2026 | 44.40 | 45.00 | 43.60 | 44.00 | 44.00 | 1.15% | 386,560 |
| Jul 22, 2026 | 44.00 | 44.70 | 43.30 | 43.50 | 43.50 | -0.23% | 293,594 |
| Jul 21, 2026 | 44.90 | 45.30 | 43.30 | 43.60 | 43.60 | 0.69% | 120,691 |
| Jul 20, 2026 | 43.50 | 44.00 | 43.00 | 43.30 | 43.30 | -1.59% | 310,754 |
| Jul 19, 2026 | 45.70 | 46.60 | 43.00 | 44.00 | 44.00 | -3.51% | 569,033 |
| Jul 16, 2026 | 46.70 | 46.70 | 45.20 | 45.60 | 45.60 | -0.87% | 425,223 |
| Jul 15, 2026 | 46.70 | 47.40 | 45.20 | 46.00 | 46.00 | -1.50% | 499,863 |
| Jul 14, 2026 | 48.00 | 48.70 | 46.50 | 46.70 | 46.70 | -1.89% | 753,058 |
| Jul 13, 2026 | 47.40 | 48.10 | 45.60 | 47.60 | 47.60 | 0.63% | 1,127,628 |
| Jul 12, 2026 | 46.20 | 47.80 | 46.20 | 47.30 | 47.30 | 3.96% | 1,491,843 |
| Jul 9, 2026 | 44.50 | 46.40 | 43.30 | 45.50 | 45.50 | 4.12% | 1,019,558 |
| Jul 8, 2026 | 44.00 | 44.20 | 43.60 | 43.70 | 43.70 | - | 175,018 |
| Jul 7, 2026 | 44.00 | 44.50 | 43.50 | 43.70 | 43.70 | 0.92% | 494,992 |
| Jul 6, 2026 | 43.50 | 44.40 | 42.90 | 43.30 | 43.30 | -1.14% | 378,154 |
| Jul 5, 2026 | 45.40 | 45.40 | 43.70 | 43.80 | 43.80 | -2.23% | 531,252 |
| Jul 2, 2026 | 43.60 | 45.20 | 43.60 | 44.80 | 44.80 | 2.75% | 603,620 |
| Jun 30, 2026 | 43.70 | 44.50 | 43.30 | 43.60 | 43.60 | 0.93% | 275,299 |
| Jun 29, 2026 | 43.50 | 44.00 | 43.00 | 43.20 | 43.20 | - | 282,117 |
| Jun 28, 2026 | 43.30 | 44.40 | 43.10 | 43.20 | 43.20 | -0.92% | 175,399 |
| Jun 25, 2026 | 43.50 | 43.80 | 42.30 | 43.60 | 43.60 | 2.59% | 400,435 |
| Jun 24, 2026 | 42.90 | 43.30 | 42.30 | 42.50 | 42.50 | -0.93% | 184,641 |
| Jun 23, 2026 | 42.00 | 43.00 | 40.60 | 42.90 | 42.90 | 3.37% | 173,824 |