Pioneer Insurance PLC (DSE:PIONEERINS)
Bangladesh · Delayed Price · Currency is BDT 67.90
-1.40 (-2.02%)
At close: Jun 16, 2026
Pioneer Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 67.90 | 69.70 | 67.10 | 67.90 | 67.90 | -2.02% | 757,122 |
| Jun 15, 2026 | 71.70 | 74.00 | 68.70 | 69.30 | 69.30 | -2.94% | 1,160,348 |
| Jun 14, 2026 | 71.00 | 72.40 | 68.80 | 71.40 | 71.40 | 0.85% | 1,264,742 |
| Jun 11, 2026 | 69.00 | 73.50 | 69.00 | 70.80 | 70.80 | 3.36% | 2,070,186 |
| Jun 10, 2026 | 68.50 | 70.40 | 67.50 | 68.50 | 68.50 | -0.87% | 1,126,532 |
| Jun 9, 2026 | 69.10 | 71.50 | 67.10 | 69.10 | 69.10 | 4.22% | 1,930,169 |
| Jun 8, 2026 | 66.30 | 66.90 | 63.00 | 66.30 | 66.30 | 2.16% | 1,214,883 |
| Jun 7, 2026 | 64.00 | 67.40 | 63.50 | 64.90 | 64.90 | 2.20% | 1,145,650 |
| Jun 4, 2026 | 59.60 | 64.00 | 59.60 | 63.50 | 63.50 | 5.83% | 974,544 |
| Jun 3, 2026 | 59.30 | 60.40 | 59.30 | 60.00 | 60.00 | 1.18% | 557,689 |
| Jun 2, 2026 | 58.50 | 59.90 | 58.50 | 59.30 | 59.30 | 1.37% | 224,831 |
| Jun 1, 2026 | 60.00 | 60.00 | 57.90 | 58.50 | 58.50 | -1.52% | 221,749 |
| 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 |