Phoenix Insurance PLC. (DSE:PHENIXINS)
Bangladesh · Delayed Price · Currency is BDT 40.90
+0.10 (0.25%)
At close: May 24, 2026
Phoenix Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 41.20 | 41.90 | 40.70 | 40.90 | 40.90 | 0.25% | 442,589 |
| May 23, 2026 | 40.30 | 41.20 | 40.30 | 40.80 | 40.80 | 1.24% | 271,298 |
| May 21, 2026 | 40.30 | 41.70 | 40.20 | 40.30 | 40.30 | -0.74% | 570,993 |
| May 20, 2026 | 39.50 | 41.20 | 39.10 | 40.60 | 40.60 | 4.10% | 802,944 |
| May 19, 2026 | 39.00 | 39.50 | 37.90 | 39.00 | 39.00 | 1.04% | 281,112 |
| May 18, 2026 | 38.60 | 39.30 | 38.00 | 38.60 | 38.60 | - | 137,963 |
| May 17, 2026 | 40.10 | 40.10 | 38.40 | 38.60 | 38.60 | -3.50% | 224,033 |
| May 14, 2026 | 40.80 | 42.70 | 39.70 | 40.00 | 40.00 | -0.50% | 616,680 |
| May 13, 2026 | 40.20 | 40.60 | 38.20 | 40.20 | 40.20 | 5.51% | 551,281 |
| May 12, 2026 | 37.80 | 38.50 | 37.00 | 38.10 | 38.10 | 1.87% | 185,595 |
| May 11, 2026 | 37.40 | 38.40 | 37.00 | 37.40 | 37.40 | -1.32% | 326,737 |
| May 10, 2026 | 38.50 | 38.70 | 37.70 | 37.90 | 37.90 | 0.53% | 193,287 |
| May 7, 2026 | 37.70 | 38.80 | 37.50 | 37.70 | 37.70 | 2.17% | 333,497 |
| May 6, 2026 | 37.90 | 37.90 | 36.70 | 36.90 | 36.90 | -1.34% | 312,855 |
| May 5, 2026 | 39.40 | 39.40 | 37.20 | 37.40 | 37.40 | -3.11% | 396,865 |
| May 4, 2026 | 39.00 | 39.90 | 38.50 | 38.60 | 38.60 | -1.03% | 466,904 |
| May 3, 2026 | 41.40 | 41.40 | 38.80 | 39.00 | 39.00 | -3.70% | 360,933 |
| Apr 30, 2026 | 41.20 | 41.60 | 40.40 | 40.50 | 40.50 | -0.49% | 268,155 |
| Apr 29, 2026 | 40.70 | 41.70 | 39.70 | 40.70 | 40.70 | -0.25% | 313,659 |
| Apr 28, 2026 | 40.80 | 43.40 | 39.00 | 40.80 | 40.80 | -4.00% | 926,263 |
| Apr 27, 2026 | 42.50 | 43.90 | 40.50 | 42.50 | 42.50 | -1.85% | 1,221,581 |
| Apr 26, 2026 | 42.50 | 44.90 | 42.50 | 43.30 | 43.30 | 2.85% | 1,328,826 |
| Apr 23, 2026 | 42.10 | 42.90 | 39.50 | 42.10 | 42.10 | 1.69% | 536,561 |
| Apr 22, 2026 | 37.10 | 42.80 | 37.10 | 41.40 | 41.40 | 3.76% | 1,289,769 |
| Apr 21, 2026 | 37.50 | 40.70 | 36.90 | 39.90 | 39.90 | 7.84% | 1,434,159 |
| Apr 20, 2026 | 36.30 | 38.00 | 36.30 | 37.00 | 37.00 | -1.33% | 710,161 |
| Apr 19, 2026 | 38.00 | 39.80 | 37.20 | 37.50 | 37.50 | -0.27% | 1,154,599 |
| Apr 16, 2026 | 37.20 | 38.00 | 36.00 | 37.60 | 37.60 | 3.01% | 684,776 |
| Apr 15, 2026 | 36.50 | 38.30 | 35.00 | 36.50 | 36.50 | 4.58% | 1,472,624 |
| Apr 13, 2026 | 34.30 | 36.30 | 34.30 | 34.90 | 34.90 | 2.95% | 1,219,686 |
| Apr 12, 2026 | 30.10 | 33.90 | 30.10 | 33.90 | 33.90 | 9.71% | 1,618,098 |
| Apr 9, 2026 | 29.60 | 31.10 | 29.60 | 30.90 | 30.90 | - | 177,959 |
| Apr 8, 2026 | 30.90 | 31.00 | 29.90 | 30.90 | 30.90 | 3.34% | 180,722 |
| Apr 7, 2026 | 29.90 | 30.30 | 29.30 | 29.90 | 29.90 | 0.67% | 215,389 |
| Apr 6, 2026 | 29.50 | 30.20 | 29.30 | 29.70 | 29.70 | 1.37% | 193,190 |
| Apr 5, 2026 | 29.60 | 30.00 | 28.30 | 29.30 | 29.30 | -2.66% | 139,733 |
| Apr 2, 2026 | 30.10 | 31.80 | 30.00 | 30.10 | 30.10 | -1.95% | 165,448 |
| Apr 1, 2026 | 29.80 | 31.00 | 29.70 | 30.70 | 30.70 | 4.07% | 245,715 |
| Mar 31, 2026 | 28.50 | 29.80 | 28.50 | 29.50 | 29.50 | 2.79% | 217,372 |
| Mar 30, 2026 | 28.70 | 29.20 | 28.40 | 28.70 | 28.70 | -1.03% | 104,889 |
| Mar 29, 2026 | 29.60 | 29.60 | 28.70 | 29.00 | 29.00 | -0.68% | 54,604 |
| Mar 25, 2026 | 28.80 | 29.20 | 27.70 | 29.20 | 29.20 | 4.29% | 163,188 |
| Mar 24, 2026 | 27.80 | 28.40 | 27.80 | 28.00 | 28.00 | -0.71% | 53,669 |
| Mar 16, 2026 | 28.50 | 28.70 | 28.10 | 28.20 | 28.20 | -0.70% | 88,403 |
| Mar 15, 2026 | 29.10 | 29.20 | 28.30 | 28.40 | 28.40 | -2.74% | 82,394 |
| Mar 12, 2026 | 28.00 | 29.40 | 28.00 | 29.20 | 29.20 | - | 149,858 |
| Mar 11, 2026 | 29.20 | 29.50 | 28.50 | 29.20 | 29.20 | 0.69% | 71,940 |
| Mar 10, 2026 | 29.00 | 29.30 | 27.30 | 29.00 | 29.00 | 3.20% | 114,043 |
| Mar 9, 2026 | 26.40 | 28.90 | 26.40 | 28.10 | 28.10 | 4.07% | 118,582 |
| Mar 8, 2026 | 28.10 | 28.50 | 26.80 | 27.00 | 27.00 | -4.93% | 144,938 |