Pragati Insurance Limited (DSE:PRAGATIINS)
Bangladesh · Delayed Price · Currency is BDT 51.10
-0.10 (-0.20%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 51.90 | 52.00 | 50.90 | 51.10 | 51.10 | -0.20% | 40,813 |
| Aug 10, 2025 | 52.80 | 52.80 | 50.60 | 51.20 | 51.20 | -0.97% | 34,680 |
| Aug 7, 2025 | 51.80 | 53.90 | 51.20 | 51.70 | 51.70 | -0.19% | 70,139 |
| Aug 6, 2025 | 51.30 | 52.60 | 51.30 | 51.80 | 51.80 | 0.97% | 118,043 |
| Aug 4, 2025 | 51.20 | 51.70 | 51.20 | 51.30 | 51.30 | -0.77% | 27,175 |
| Aug 3, 2025 | 51.70 | 52.90 | 51.20 | 51.70 | 51.70 | - | 23,158 |
| Jul 31, 2025 | 53.10 | 53.10 | 50.60 | 51.70 | 51.70 | -0.39% | 51,604 |
| Jul 30, 2025 | 50.90 | 52.70 | 50.90 | 51.90 | 51.90 | 2.37% | 30,999 |
| Jul 29, 2025 | 50.70 | 52.00 | 50.50 | 50.70 | 50.70 | -1.36% | 22,101 |
| Jul 28, 2025 | 54.70 | 54.70 | 50.00 | 51.40 | 51.40 | -4.10% | 16,196 |
| Jul 27, 2025 | 50.20 | 54.50 | 50.20 | 53.60 | 53.60 | 5.51% | 195,261 |
| Jul 24, 2025 | 52.90 | 52.90 | 50.00 | 50.80 | 50.80 | 0.59% | 40,529 |
| Jul 23, 2025 | 49.90 | 51.40 | 48.50 | 50.50 | 50.50 | 3.06% | 59,841 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.41% | 3,115 |
| Jul 21, 2025 | 50.50 | 50.50 | 48.80 | 49.70 | 49.70 | 1.84% | 20,131 |
| Jul 20, 2025 | 47.00 | 49.60 | 47.00 | 48.80 | 48.80 | -0.61% | 23,835 |
| Jul 17, 2025 | 49.50 | 49.90 | 48.10 | 49.10 | 49.10 | -1.01% | 15,498 |
| Jul 16, 2025 | 47.40 | 50.90 | 47.40 | 49.60 | 49.60 | 4.64% | 11,276 |
| Jul 15, 2025 | 54.00 | 54.00 | 46.70 | 47.40 | 47.40 | -3.66% | 41,703 |
| Jul 14, 2025 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -0.20% | 12,158 |
| Jul 13, 2025 | 49.00 | 50.30 | 49.00 | 49.30 | 49.30 | -1.20% | 8,161 |
| Jul 10, 2025 | 50.00 | 50.00 | 48.50 | 49.90 | 49.90 | 2.89% | 33,497 |
| Jul 9, 2025 | 48.70 | 49.00 | 47.70 | 48.50 | 48.50 | 2.97% | 60,517 |
| Jul 8, 2025 | 47.90 | 47.90 | 46.90 | 47.10 | 47.10 | -0.63% | 17,025 |
| Jul 7, 2025 | 47.00 | 47.60 | 46.40 | 47.40 | 47.40 | 2.60% | 17,327 |
| Jul 3, 2025 | 47.00 | 47.00 | 46.10 | 46.20 | 46.20 | 0.22% | 7,074 |
| Jul 2, 2025 | 46.40 | 46.40 | 45.40 | 46.10 | 46.10 | 0.44% | 20,673 |
| Jun 30, 2025 | 46.20 | 46.30 | 45.10 | 45.90 | 45.90 | -0.65% | 9,100 |
| Jun 29, 2025 | 46.30 | 46.50 | 45.80 | 46.20 | 46.20 | 0.65% | 25,365 |
| Jun 26, 2025 | 45.60 | 46.50 | 44.90 | 45.90 | 45.90 | 1.10% | 30,125 |
| Jun 25, 2025 | 45.90 | 45.90 | 45.00 | 45.40 | 45.40 | 2.25% | 10,501 |
| Jun 24, 2025 | 47.40 | 47.40 | 44.00 | 44.40 | 44.40 | 0.23% | 34,082 |
| Jun 23, 2025 | 43.80 | 45.20 | 43.80 | 44.30 | 44.30 | -1.12% | 9,205 |
| Jun 22, 2025 | 45.50 | 46.00 | 44.70 | 44.80 | 44.80 | -4.07% | 14,126 |
| Jun 19, 2025 | 46.70 | 47.00 | 46.00 | 46.70 | 46.70 | 0.86% | 6,021 |
| Jun 18, 2025 | 48.40 | 48.40 | 45.00 | 46.30 | 46.30 | 0.65% | 14,360 |
| Jun 17, 2025 | 46.90 | 47.40 | 46.00 | 46.00 | 46.00 | -1.29% | 21,247 |
| Jun 16, 2025 | 46.80 | 46.90 | 45.10 | 46.60 | 46.60 | 3.33% | 11,956 |
| Jun 15, 2025 | 48.40 | 48.40 | 45.00 | 45.10 | 45.10 | 0.45% | 1,183 |
| Jun 4, 2025 | 46.00 | 46.00 | 44.60 | 44.90 | 44.90 | -0.88% | 4,722 |
| Jun 3, 2025 | 46.60 | 46.60 | 44.80 | 45.30 | 45.30 | 1.34% | 714 |
| Jun 2, 2025 | 49.00 | 49.00 | 44.50 | 44.70 | 44.70 | -0.22% | 4,691 |
| Jun 1, 2025 | 45.90 | 45.90 | 44.50 | 44.80 | 44.80 | -0.44% | 3,439 |
| May 29, 2025 | 45.80 | 45.80 | 44.50 | 45.00 | 45.00 | 0.67% | 1,203 |
| May 28, 2025 | 47.00 | 47.00 | 44.00 | 44.70 | 44.70 | -1.11% | 3,735 |
| May 27, 2025 | 49.00 | 49.00 | 44.50 | 45.20 | 45.20 | 0.44% | 844 |
| May 26, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -1.75% | 2,921 |
| May 25, 2025 | 46.80 | 46.80 | 45.50 | 45.80 | 45.80 | -0.87% | 10,288 |
| May 24, 2025 | 48.00 | 48.00 | 46.00 | 46.20 | 46.20 | 1.54% | 133 |
| May 22, 2025 | 47.40 | 47.40 | 45.30 | 45.50 | 45.50 | -3.19% | 2,920 |