Pioneer Insurance PLC (DSE:PIONEERINS)
Bangladesh · Delayed Price · Currency is BDT 59.40
-0.80 (-1.33%)
At close: May 24, 2026
Pioneer Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 60.20 | 61.40 | 58.70 | 59.40 | 59.40 | -1.33% | 223,310 |
| May 23, 2026 | 59.40 | 60.80 | 58.30 | 60.20 | 60.20 | 2.91% | 342,732 |
| May 21, 2026 | 57.70 | 59.00 | 57.70 | 58.50 | 58.50 | 0.86% | 146,106 |
| May 20, 2026 | 58.40 | 59.80 | 57.50 | 58.00 | 58.00 | -0.68% | 267,739 |
| May 19, 2026 | 58.00 | 58.70 | 56.70 | 58.40 | 58.40 | 1.57% | 161,186 |
| May 18, 2026 | 58.00 | 58.10 | 56.90 | 57.50 | 57.50 | -0.86% | 182,504 |
| May 17, 2026 | 59.20 | 59.70 | 57.80 | 58.00 | 58.00 | -2.03% | 157,076 |
| May 14, 2026 | 60.70 | 61.00 | 58.90 | 59.20 | 59.20 | -1.17% | 503,608 |
| May 13, 2026 | 59.90 | 60.50 | 58.90 | 59.90 | 59.90 | 1.87% | 225,054 |
| May 12, 2026 | 58.80 | 59.90 | 57.00 | 58.80 | 58.80 | 0.17% | 203,944 |
| May 11, 2026 | 60.10 | 61.00 | 58.20 | 58.70 | 58.70 | -2.98% | 199,426 |
| May 10, 2026 | 62.50 | 62.50 | 59.90 | 60.50 | 60.50 | -1.14% | 365,169 |
| May 7, 2026 | 61.20 | 61.70 | 58.70 | 61.20 | 61.20 | 4.97% | 415,473 |
| May 6, 2026 | 60.10 | 60.90 | 57.40 | 58.30 | 58.30 | -3.00% | 353,822 |
| May 5, 2026 | 62.00 | 63.00 | 59.20 | 60.10 | 60.10 | -3.06% | 658,973 |
| May 4, 2026 | 62.00 | 63.80 | 61.60 | 62.00 | 62.00 | -1.90% | 353,252 |
| May 3, 2026 | 62.80 | 65.20 | 62.80 | 63.20 | 63.20 | 0.80% | 640,434 |
| Apr 30, 2026 | 63.20 | 64.40 | 62.10 | 62.70 | 62.70 | -0.79% | 512,376 |
| Apr 29, 2026 | 63.20 | 65.60 | 62.00 | 63.20 | 63.20 | -3.81% | 663,914 |
| Apr 28, 2026 | 65.70 | 68.50 | 65.10 | 65.70 | 65.70 | - | 1,813,268 |
| Apr 27, 2026 | 65.70 | 67.70 | 62.50 | 65.70 | 65.70 | 3.30% | 1,884,529 |
| Apr 26, 2026 | 64.90 | 65.20 | 63.30 | 63.60 | 63.60 | -0.62% | 1,535,080 |
| Apr 23, 2026 | 64.00 | 64.90 | 60.70 | 64.00 | 64.00 | 2.24% | 1,998,628 |
| Apr 22, 2026 | 64.90 | 66.60 | 62.20 | 62.60 | 62.60 | -2.03% | 1,583,866 |
| Apr 21, 2026 | 63.90 | 64.30 | 61.10 | 63.90 | 63.90 | 4.24% | 2,304,507 |
| Apr 20, 2026 | 62.50 | 63.40 | 60.80 | 61.30 | 61.30 | -1.13% | 1,366,694 |
| Apr 19, 2026 | 60.50 | 63.50 | 60.40 | 62.00 | 62.00 | 3.33% | 1,945,464 |
| Apr 16, 2026 | 60.30 | 61.40 | 59.30 | 60.00 | 60.00 | -0.33% | 1,703,957 |
| Apr 15, 2026 | 60.20 | 60.90 | 56.40 | 60.20 | 60.20 | 6.74% | 2,144,471 |
| Apr 13, 2026 | 54.70 | 57.50 | 54.70 | 56.40 | 56.40 | 3.11% | 2,353,712 |
| Apr 12, 2026 | 49.80 | 54.70 | 49.60 | 54.70 | 54.70 | 9.84% | 1,775,129 |
| Apr 9, 2026 | 49.80 | 50.10 | 48.60 | 49.80 | 49.80 | 2.05% | 563,247 |
| Apr 8, 2026 | 49.00 | 49.80 | 48.50 | 48.80 | 48.80 | 0.62% | 398,440 |
| Apr 7, 2026 | 48.50 | 51.50 | 47.90 | 48.50 | 48.50 | 0.83% | 182,951 |
| Apr 6, 2026 | 49.90 | 49.90 | 47.50 | 48.10 | 48.10 | 0.21% | 375,378 |
| Apr 2, 2026 | 51.43 | 52.00 | 50.19 | 50.38 | 48.00 | -1.86% | 849,424 |
| Apr 1, 2026 | 49.43 | 51.52 | 49.43 | 51.33 | 48.91 | 3.45% | 872,121 |
| Mar 31, 2026 | 50.00 | 51.14 | 49.43 | 49.62 | 47.27 | -1.51% | 460,040 |
| Mar 30, 2026 | 51.33 | 51.33 | 50.10 | 50.38 | 48.00 | -1.49% | 345,206 |
| Mar 29, 2026 | 51.14 | 51.52 | 50.10 | 51.14 | 48.73 | - | 470,178 |
| Mar 25, 2026 | 49.71 | 51.24 | 48.95 | 51.14 | 48.73 | 4.47% | 421,165 |
| Mar 24, 2026 | 52.38 | 52.38 | 48.67 | 48.95 | 46.64 | -2.28% | 116,471 |
| Mar 16, 2026 | 50.00 | 50.38 | 49.52 | 50.10 | 47.73 | 1.54% | 76,245 |
| Mar 15, 2026 | 49.81 | 50.29 | 49.14 | 49.33 | 47.00 | -1.15% | 77,182 |
| Mar 12, 2026 | 49.81 | 50.10 | 48.86 | 49.91 | 47.55 | 1.95% | 170,487 |
| Mar 11, 2026 | 49.05 | 49.33 | 47.81 | 48.95 | 46.64 | 0.78% | 103,455 |
| Mar 10, 2026 | 46.76 | 49.52 | 46.76 | 48.57 | 46.28 | 4.29% | 194,139 |
| Mar 9, 2026 | 46.10 | 47.24 | 45.62 | 46.57 | 44.37 | 3.38% | 286,203 |
| Mar 8, 2026 | 49.05 | 49.05 | 44.19 | 45.05 | 42.92 | -7.98% | 174,554 |
| Mar 5, 2026 | 49.91 | 50.48 | 48.67 | 48.95 | 46.64 | -0.77% | 133,510 |