Pioneer Insurance Company Limited (DSE:PIONEERINS)
Bangladesh · Delayed Price · Currency is BDT 46.60
-0.10 (-0.21%)
At close: Sep 3, 2025
Pioneer Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 44.50 | 44.50 | 42.90 | 43.90 | 43.90 | 1.62% | 169,228 |
| Jul 29, 2025 | 44.40 | 44.90 | 42.90 | 43.20 | 43.20 | -1.37% | 426,332 |
| Jul 28, 2025 | 45.20 | 45.20 | 43.30 | 43.80 | 43.80 | -4.16% | 537,618 |
| Jul 27, 2025 | 43.40 | 46.00 | 42.70 | 45.70 | 45.70 | 6.53% | 650,501 |
| Jul 24, 2025 | 42.10 | 43.50 | 41.70 | 42.90 | 42.90 | 2.88% | 569,515 |
| Jul 23, 2025 | 41.60 | 42.20 | 41.40 | 41.70 | 41.70 | 1.46% | 200,259 |
| Jul 22, 2025 | 41.50 | 41.50 | 40.90 | 41.10 | 41.10 | -0.72% | 115,991 |
| Jul 21, 2025 | 41.50 | 42.00 | 41.00 | 41.40 | 41.40 | 0.49% | 248,254 |
| Jul 20, 2025 | 41.40 | 42.50 | 41.00 | 41.20 | 41.20 | -0.24% | 150,945 |
| Jul 17, 2025 | 42.00 | 42.10 | 41.10 | 41.30 | 41.30 | -1.20% | 194,146 |
| Jul 16, 2025 | 41.20 | 41.90 | 40.80 | 41.80 | 41.80 | 3.21% | 253,564 |
| Jul 15, 2025 | 41.40 | 41.40 | 40.10 | 40.50 | 40.50 | - | 180,965 |
| Jul 14, 2025 | 42.50 | 42.50 | 40.10 | 40.50 | 40.50 | 1.25% | 156,736 |
| Jul 13, 2025 | 40.90 | 40.90 | 39.80 | 40.00 | 40.00 | -2.20% | 103,130 |
| Jul 10, 2025 | 41.10 | 41.80 | 40.60 | 40.90 | 40.90 | -0.49% | 183,713 |
| Jul 9, 2025 | 40.40 | 41.30 | 40.00 | 41.10 | 41.10 | 2.75% | 243,962 |
| Jul 8, 2025 | 39.90 | 40.30 | 39.60 | 40.00 | 40.00 | 0.50% | 188,114 |
| Jul 7, 2025 | 39.50 | 40.00 | 39.00 | 39.80 | 39.80 | 1.27% | 78,986 |
| Jul 3, 2025 | 39.90 | 39.90 | 39.00 | 39.30 | 39.30 | -1.01% | 75,293 |
| Jul 2, 2025 | 39.10 | 39.90 | 38.80 | 39.70 | 39.70 | 0.76% | 130,037 |
| Jun 30, 2025 | 39.00 | 40.00 | 38.00 | 39.40 | 39.40 | 1.81% | 294,132 |
| Jun 29, 2025 | 38.60 | 39.40 | 38.20 | 38.70 | 38.70 | - | 62,488 |
| Jun 26, 2025 | 38.00 | 40.00 | 37.80 | 38.70 | 38.70 | 3.48% | 296,442 |
| Jun 25, 2025 | 37.00 | 37.80 | 36.90 | 37.40 | 37.40 | 1.36% | 72,803 |
| Jun 24, 2025 | 36.90 | 37.40 | 36.70 | 36.90 | 36.90 | 0.27% | 51,174 |
| Jun 23, 2025 | 36.40 | 37.30 | 36.30 | 36.80 | 36.80 | -1.08% | 58,791 |