Pioneer Insurance Company Limited (DSE:PIONEERINS)
Bangladesh · Delayed Price · Currency is BDT 51.50
-0.50 (-0.96%)
At close: Oct 9, 2025
Pioneer Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.80 | 54.80 | 50.20 | 53.90 | 53.90 | 7.80% | 1,432,540 |
| Oct 12, 2025 | 51.50 | 51.80 | 49.40 | 50.00 | 50.00 | -2.91% | 1,062,984 |
| Oct 9, 2025 | 52.90 | 53.90 | 50.80 | 51.50 | 51.50 | -0.96% | 1,051,314 |
| Oct 8, 2025 | 47.70 | 52.00 | 47.70 | 52.00 | 52.00 | 9.94% | 3,033,021 |
| Oct 7, 2025 | 46.30 | 49.00 | 45.80 | 47.30 | 47.30 | 2.38% | 532,367 |
| Oct 6, 2025 | 45.90 | 47.30 | 45.90 | 46.20 | 46.20 | 1.09% | 239,004 |
| Oct 5, 2025 | 44.70 | 46.30 | 44.70 | 45.70 | 45.70 | 2.47% | 231,214 |
| Sep 30, 2025 | 45.00 | 45.00 | 43.50 | 44.60 | 44.60 | 2.53% | 177,483 |
| Sep 29, 2025 | 44.20 | 44.20 | 43.10 | 43.50 | 43.50 | 0.69% | 60,222 |
| Sep 28, 2025 | 44.50 | 45.00 | 43.00 | 43.20 | 43.20 | -2.92% | 39,690 |
| Sep 25, 2025 | 43.60 | 45.00 | 43.60 | 44.50 | 44.50 | 0.68% | 72,086 |
| Sep 24, 2025 | 43.60 | 44.40 | 43.30 | 44.20 | 44.20 | 1.61% | 42,768 |
| Sep 23, 2025 | 43.00 | 43.80 | 43.00 | 43.50 | 43.50 | 0.69% | 49,821 |
| Sep 22, 2025 | 43.00 | 44.20 | 43.00 | 43.20 | 43.20 | -1.14% | 23,506 |
| Sep 21, 2025 | 45.00 | 45.00 | 43.00 | 43.70 | 43.70 | -0.46% | 113,235 |
| Sep 18, 2025 | 45.20 | 45.70 | 43.80 | 43.90 | 43.90 | -2.66% | 113,065 |
| Sep 17, 2025 | 46.00 | 46.00 | 45.00 | 45.10 | 45.10 | -0.66% | 47,991 |
| Sep 16, 2025 | 45.40 | 45.70 | 44.60 | 45.40 | 45.40 | - | 51,665 |
| Sep 15, 2025 | 44.80 | 45.70 | 44.80 | 45.40 | 45.40 | 0.89% | 34,188 |
| Sep 14, 2025 | 47.60 | 47.60 | 44.80 | 45.00 | 45.00 | -1.10% | 153,950 |
| Sep 11, 2025 | 46.40 | 46.40 | 44.00 | 45.50 | 45.50 | 0.89% | 157,483 |
| Sep 10, 2025 | 47.60 | 47.60 | 44.40 | 45.10 | 45.10 | -3.43% | 129,523 |
| Sep 9, 2025 | 48.40 | 48.40 | 46.50 | 46.70 | 46.70 | -2.71% | 139,995 |
| Sep 8, 2025 | 48.80 | 48.80 | 47.50 | 48.00 | 48.00 | -0.83% | 226,146 |
| Sep 7, 2025 | 47.60 | 49.80 | 47.00 | 48.40 | 48.40 | 2.98% | 804,346 |
| Sep 4, 2025 | 47.60 | 47.60 | 46.60 | 47.00 | 47.00 | 0.86% | 399,695 |
| Sep 3, 2025 | 47.40 | 47.40 | 46.40 | 46.60 | 46.60 | -0.21% | 322,135 |
| Sep 2, 2025 | 47.00 | 47.20 | 46.50 | 46.70 | 46.70 | -0.43% | 108,433 |
| Sep 1, 2025 | 46.70 | 47.70 | 46.70 | 46.90 | 46.90 | 0.43% | 253,873 |
| Aug 31, 2025 | 46.70 | 47.00 | 46.20 | 46.70 | 46.70 | 0.21% | 195,133 |
| Aug 28, 2025 | 46.10 | 46.90 | 45.90 | 46.60 | 46.60 | 0.87% | 133,862 |
| Aug 27, 2025 | 46.90 | 47.70 | 45.90 | 46.20 | 46.20 | -0.86% | 275,582 |
| Aug 26, 2025 | 47.40 | 47.40 | 45.60 | 46.60 | 46.60 | -1.27% | 260,960 |
| Aug 25, 2025 | 45.20 | 48.90 | 44.20 | 47.20 | 47.20 | 5.36% | 916,271 |
| Aug 24, 2025 | 43.70 | 45.50 | 43.20 | 44.80 | 44.80 | 1.36% | 348,479 |
| Aug 21, 2025 | 45.00 | 45.40 | 43.80 | 44.20 | 44.20 | -1.78% | 104,928 |
| Aug 20, 2025 | 43.00 | 45.70 | 42.80 | 45.00 | 45.00 | 3.45% | 378,701 |
| Aug 19, 2025 | 44.00 | 44.00 | 42.70 | 43.50 | 43.50 | -0.68% | 89,020 |
| Aug 18, 2025 | 42.70 | 44.00 | 42.50 | 43.80 | 43.80 | 2.58% | 151,859 |
| Aug 17, 2025 | 43.10 | 43.20 | 41.90 | 42.70 | 42.70 | 2.15% | 133,752 |
| Aug 14, 2025 | 42.60 | 42.60 | 41.40 | 41.80 | 41.80 | -0.48% | 77,475 |
| Aug 13, 2025 | 41.70 | 42.30 | 41.70 | 42.00 | 42.00 | -0.47% | 83,372 |
| Aug 12, 2025 | 41.70 | 42.40 | 41.60 | 42.20 | 42.20 | 1.20% | 47,280 |
| Aug 11, 2025 | 42.00 | 42.70 | 41.40 | 41.70 | 41.70 | -0.24% | 82,776 |
| Aug 10, 2025 | 43.80 | 43.80 | 41.60 | 41.80 | 41.80 | -2.79% | 140,200 |
| Aug 7, 2025 | 45.00 | 45.00 | 42.90 | 43.00 | 43.00 | -1.83% | 80,591 |
| Aug 6, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -0.90% | 241,544 |
| Aug 4, 2025 | 45.00 | 45.40 | 44.10 | 44.20 | 44.20 | -1.34% | 174,283 |
| Aug 3, 2025 | 43.50 | 45.10 | 43.30 | 44.80 | 44.80 | 2.52% | 315,532 |
| Jul 31, 2025 | 44.30 | 44.40 | 43.50 | 43.70 | 43.70 | -0.46% | 158,926 |