Pioneer Insurance PLC (DSE:PIONEERINS)
Bangladesh · Delayed Price · Currency is BDT 70.00
+0.10 (0.14%)
At close: Aug 13, 2026
Pioneer Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 70.00 | 70.70 | 69.10 | 70.00 | 70.00 | 0.14% | 474,584 |
| Aug 12, 2026 | 71.50 | 71.80 | 69.70 | 69.90 | 69.90 | - | 606,895 |
| Aug 11, 2026 | 69.90 | 71.40 | 69.20 | 69.90 | 69.90 | 0.72% | 790,283 |
| Aug 10, 2026 | 69.40 | 69.80 | 67.90 | 69.40 | 69.40 | 1.76% | 396,200 |
| Aug 9, 2026 | 68.90 | 69.40 | 68.00 | 68.20 | 68.20 | -2.01% | 333,729 |
| Aug 6, 2026 | 71.40 | 72.20 | 69.20 | 69.60 | 69.60 | -0.85% | 800,958 |
| Aug 4, 2026 | 68.40 | 71.00 | 67.40 | 70.20 | 70.20 | 3.54% | 494,605 |
| Aug 3, 2026 | 67.80 | 69.50 | 67.30 | 67.80 | 67.80 | -1.45% | 292,135 |
| Aug 2, 2026 | 69.70 | 70.40 | 68.50 | 68.80 | 68.80 | -0.29% | 490,303 |
| Jul 30, 2026 | 69.50 | 70.20 | 68.60 | 69.00 | 69.00 | - | 333,173 |
| Jul 29, 2026 | 68.00 | 69.80 | 67.50 | 69.00 | 69.00 | 2.53% | 512,365 |
| Jul 28, 2026 | 67.70 | 67.70 | 66.60 | 67.30 | 67.30 | 0.45% | 255,300 |
| Jul 27, 2026 | 67.30 | 67.60 | 66.30 | 67.00 | 67.00 | 0.75% | 206,533 |
| Jul 26, 2026 | 66.40 | 67.60 | 66.10 | 66.50 | 66.50 | 2.47% | 345,612 |
| Jul 23, 2026 | 64.90 | 66.50 | 64.30 | 64.90 | 64.90 | -0.46% | 138,179 |
| Jul 22, 2026 | 66.90 | 66.90 | 65.00 | 65.20 | 65.20 | -1.36% | 317,774 |
| Jul 21, 2026 | 67.20 | 67.50 | 65.90 | 66.10 | 66.10 | 0.92% | 307,971 |
| Jul 20, 2026 | 66.60 | 67.20 | 64.90 | 65.50 | 65.50 | -3.39% | 492,581 |
| Jul 19, 2026 | 70.90 | 70.90 | 66.80 | 67.80 | 67.80 | -4.10% | 480,282 |
| Jul 16, 2026 | 71.80 | 71.80 | 70.20 | 70.70 | 70.70 | -0.70% | 309,285 |
| Jul 15, 2026 | 71.00 | 72.00 | 70.40 | 71.20 | 71.20 | - | 550,902 |
| Jul 14, 2026 | 72.60 | 72.60 | 71.00 | 71.20 | 71.20 | -0.56% | 737,312 |
| Jul 13, 2026 | 72.50 | 72.50 | 71.20 | 71.60 | 71.60 | -0.97% | 358,161 |
| Jul 12, 2026 | 71.90 | 73.80 | 71.90 | 72.30 | 72.30 | 0.56% | 835,958 |
| Jul 9, 2026 | 70.00 | 72.50 | 69.70 | 71.90 | 71.90 | 2.28% | 579,258 |
| Jul 8, 2026 | 72.70 | 72.70 | 70.10 | 70.30 | 70.30 | -1.13% | 400,038 |
| Jul 7, 2026 | 72.30 | 73.30 | 70.50 | 71.10 | 71.10 | -1.11% | 560,217 |
| Jul 6, 2026 | 71.40 | 72.50 | 70.50 | 71.90 | 71.90 | 0.84% | 519,115 |
| Jul 5, 2026 | 73.80 | 74.30 | 71.00 | 71.30 | 71.30 | -3.26% | 891,190 |
| Jul 2, 2026 | 72.40 | 74.90 | 71.50 | 73.70 | 73.70 | 2.50% | 1,671,218 |
| Jun 30, 2026 | 71.90 | 73.80 | 71.30 | 71.90 | 71.90 | -0.96% | 1,292,182 |
| Jun 29, 2026 | 72.60 | 74.50 | 70.90 | 72.60 | 72.60 | 2.54% | 1,837,501 |
| Jun 28, 2026 | 71.30 | 71.60 | 70.20 | 70.80 | 70.80 | 1.29% | 817,515 |
| Jun 25, 2026 | 67.00 | 71.70 | 66.90 | 69.90 | 69.90 | 3.86% | 1,546,181 |
| Jun 24, 2026 | 67.50 | 68.60 | 66.60 | 67.30 | 67.30 | 0.45% | 718,822 |
| Jun 23, 2026 | 66.50 | 67.30 | 63.70 | 67.00 | 67.00 | 4.69% | 399,958 |
| Jun 22, 2026 | 64.00 | 65.10 | 63.20 | 64.00 | 64.00 | -0.62% | 276,671 |
| Jun 21, 2026 | 67.20 | 67.40 | 63.80 | 64.40 | 64.40 | -3.59% | 488,173 |
| Jun 18, 2026 | 66.80 | 68.50 | 66.50 | 66.80 | 66.80 | -1.04% | 382,837 |
| Jun 17, 2026 | 67.50 | 69.20 | 66.70 | 67.50 | 67.50 | -0.59% | 499,352 |
| 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 |