Pragati Insurance PLC. (DSE:PRAGATIINS)
Bangladesh · Delayed Price · Currency is BDT 70.40
-0.90 (-1.26%)
At close: Apr 16, 2026
Pragati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 71.30 | 73.00 | 71.00 | 71.30 | 71.30 | 0.42% | 558,854 |
| Apr 13, 2026 | 71.00 | 75.90 | 70.50 | 71.00 | 71.00 | -2.61% | 615,393 |
| Apr 12, 2026 | 72.00 | 73.80 | 70.70 | 72.90 | 72.90 | 2.10% | 815,112 |
| Apr 9, 2026 | 71.40 | 72.50 | 70.50 | 71.40 | 71.40 | 1.28% | 668,345 |
| Apr 8, 2026 | 69.50 | 71.00 | 69.40 | 70.50 | 70.50 | 3.68% | 702,872 |
| Apr 7, 2026 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -0.15% | 369,805 |
| Apr 6, 2026 | 68.10 | 70.30 | 67.60 | 68.10 | 68.10 | 1.64% | 323,893 |
| Apr 5, 2026 | 69.50 | 70.00 | 66.40 | 67.00 | 67.00 | -3.60% | 316,738 |
| Apr 2, 2026 | 71.60 | 72.70 | 69.30 | 69.50 | 69.50 | -2.66% | 278,972 |
| Apr 1, 2026 | 71.40 | 71.80 | 68.80 | 71.40 | 71.40 | 5.00% | 875,153 |
| Mar 31, 2026 | 68.90 | 69.80 | 67.90 | 68.00 | 68.00 | - | 288,804 |
| Mar 30, 2026 | 69.00 | 70.60 | 67.50 | 68.00 | 68.00 | -2.30% | 292,084 |
| Mar 29, 2026 | 70.90 | 70.90 | 69.20 | 69.60 | 69.60 | -1.28% | 172,250 |
| Mar 25, 2026 | 70.50 | 70.80 | 68.40 | 70.50 | 70.50 | 3.52% | 345,753 |
| Mar 24, 2026 | 69.80 | 69.80 | 68.00 | 68.10 | 68.10 | -2.01% | 112,157 |
| Mar 16, 2026 | 70.80 | 70.80 | 69.20 | 69.50 | 69.50 | 0.58% | 84,948 |
| Mar 15, 2026 | 71.10 | 71.40 | 68.80 | 69.10 | 69.10 | -2.68% | 103,044 |
| Mar 12, 2026 | 71.70 | 71.70 | 70.60 | 71.00 | 71.00 | -0.14% | 181,446 |
| Mar 11, 2026 | 71.20 | 72.40 | 70.40 | 71.10 | 71.10 | 0.42% | 228,523 |
| Mar 10, 2026 | 68.50 | 71.10 | 67.80 | 70.80 | 70.80 | 5.67% | 358,688 |
| Mar 9, 2026 | 66.90 | 67.70 | 65.60 | 67.00 | 67.00 | 2.45% | 197,089 |
| Mar 8, 2026 | 70.20 | 70.20 | 65.10 | 65.40 | 65.40 | -4.53% | 221,588 |
| Mar 5, 2026 | 68.50 | 70.20 | 68.10 | 68.50 | 68.50 | -1.58% | 161,422 |
| Mar 4, 2026 | 69.50 | 71.50 | 68.00 | 69.60 | 69.60 | 0.14% | 197,417 |
| Mar 3, 2026 | 69.50 | 74.70 | 69.20 | 69.50 | 69.50 | -5.70% | 540,774 |
| Mar 2, 2026 | 73.70 | 74.70 | 73.50 | 73.70 | 73.70 | 0.27% | 186,412 |
| Mar 1, 2026 | 76.00 | 76.00 | 73.20 | 73.50 | 73.50 | -3.54% | 304,791 |
| Feb 26, 2026 | 77.00 | 77.10 | 75.90 | 76.20 | 76.20 | 0.26% | 338,179 |
| Feb 25, 2026 | 76.00 | 77.80 | 75.80 | 76.00 | 76.00 | -0.91% | 245,902 |
| Feb 24, 2026 | 78.40 | 79.00 | 76.10 | 76.70 | 76.70 | -1.29% | 516,839 |
| Feb 23, 2026 | 77.00 | 78.20 | 76.30 | 77.70 | 77.70 | 2.24% | 250,395 |
| Feb 22, 2026 | 77.90 | 77.90 | 75.30 | 76.00 | 76.00 | -0.52% | 418,167 |
| Feb 19, 2026 | 76.40 | 79.20 | 75.60 | 76.40 | 76.40 | -2.30% | 634,816 |
| Feb 18, 2026 | 80.10 | 80.90 | 77.60 | 78.20 | 78.20 | -1.51% | 746,846 |
| Feb 17, 2026 | 81.00 | 82.00 | 78.80 | 79.40 | 79.40 | -1.61% | 935,970 |
| Feb 16, 2026 | 81.90 | 82.80 | 80.20 | 80.70 | 80.70 | -0.37% | 1,098,013 |
| Feb 15, 2026 | 79.80 | 81.80 | 79.00 | 81.00 | 81.00 | 6.16% | 1,246,792 |
| Feb 10, 2026 | 79.00 | 79.00 | 76.00 | 76.30 | 76.30 | -1.17% | 714,194 |
| Feb 9, 2026 | 75.00 | 77.40 | 75.00 | 77.20 | 77.20 | 3.62% | 645,376 |
| Feb 8, 2026 | 73.40 | 74.90 | 73.40 | 74.50 | 74.50 | 1.50% | 301,361 |
| Feb 5, 2026 | 73.40 | 76.60 | 73.00 | 73.40 | 73.40 | -2.39% | 419,892 |
| Feb 3, 2026 | 82.00 | 82.00 | 75.00 | 75.20 | 75.20 | -1.83% | 552,262 |
| Feb 2, 2026 | 76.60 | 78.90 | 76.10 | 76.60 | 76.60 | -0.91% | 732,870 |
| Feb 1, 2026 | 78.00 | 78.60 | 76.90 | 77.30 | 77.30 | -0.51% | 592,887 |
| Jan 29, 2026 | 77.70 | 80.40 | 77.00 | 77.70 | 77.70 | -1.02% | 814,115 |
| Jan 28, 2026 | 80.40 | 80.80 | 78.10 | 78.50 | 78.50 | -1.13% | 888,056 |
| Jan 27, 2026 | 81.00 | 82.30 | 78.80 | 79.40 | 79.40 | -1.37% | 1,368,156 |
| Jan 26, 2026 | 80.50 | 81.70 | 76.70 | 80.50 | 80.50 | 5.50% | 1,385,231 |
| Jan 25, 2026 | 77.00 | 79.00 | 75.90 | 76.30 | 76.30 | -0.91% | 1,186,025 |
| Jan 22, 2026 | 77.00 | 79.70 | 76.50 | 77.00 | 77.00 | -1.16% | 846,781 |