Pragati Insurance PLC. (DSE:PRAGATIINS)
Bangladesh · Delayed Price · Currency is BDT 68.90
+0.30 (0.44%)
At close: Nov 4, 2026
Pragati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 71.80 | 71.80 | 67.70 | 68.60 | 68.60 | -2.28% | 77,740 |
| Nov 2, 2026 | 72.10 | 72.10 | 70.00 | 70.20 | 70.20 | -1.82% | 37,077 |
| Nov 1, 2026 | 70.60 | 72.00 | 69.60 | 71.50 | 71.50 | 1.42% | 94,292 |
| Oct 29, 2026 | 71.00 | 71.40 | 70.30 | 70.50 | 70.50 | 0.43% | 42,195 |
| Oct 28, 2026 | 69.60 | 70.50 | 69.10 | 70.20 | 70.20 | 1.59% | 40,424 |
| Oct 27, 2026 | 69.80 | 70.90 | 68.90 | 69.10 | 69.10 | 0.14% | 34,809 |
| Oct 26, 2026 | 69.00 | 69.60 | 68.60 | 69.00 | 69.00 | -0.58% | 27,254 |
| Oct 25, 2026 | 71.80 | 72.80 | 69.20 | 69.40 | 69.40 | -1.00% | 154,937 |
| Oct 19, 2026 | 70.60 | 70.60 | 69.00 | 70.10 | 70.10 | -0.14% | 38,255 |
| Oct 17, 2026 | 69.50 | 70.50 | 69.30 | 70.20 | 70.20 | 1.45% | 75,439 |
| Oct 15, 2026 | 69.20 | 70.00 | 69.00 | 69.20 | 69.20 | -0.14% | 106,196 |
| Oct 14, 2026 | 69.30 | 70.40 | 68.40 | 69.30 | 69.30 | 0.87% | 52,349 |
| Oct 13, 2026 | 70.40 | 70.40 | 68.00 | 68.70 | 68.70 | 0.59% | 54,001 |
| Oct 12, 2026 | 72.40 | 72.70 | 67.80 | 68.30 | 68.30 | -1.59% | 144,394 |
| Oct 11, 2026 | 72.50 | 72.50 | 68.60 | 69.40 | 69.40 | -4.14% | 124,972 |
| Oct 8, 2026 | 72.40 | 73.30 | 72.00 | 72.40 | 72.40 | 0.42% | 34,075 |
| Oct 7, 2026 | 72.10 | 75.00 | 70.60 | 72.10 | 72.10 | 1.55% | 415,570 |
| Oct 6, 2026 | 74.40 | 74.40 | 70.70 | 71.00 | 71.00 | -1.11% | 56,172 |
| Oct 5, 2026 | 73.30 | 74.40 | 71.60 | 71.80 | 71.80 | -2.05% | 75,482 |
| Oct 4, 2026 | 74.60 | 75.30 | 73.00 | 73.30 | 73.30 | -1.74% | 69,474 |
| Oct 1, 2026 | 76.50 | 76.50 | 74.50 | 74.60 | 74.60 | -0.80% | 55,700 |
| Sep 30, 2026 | 75.20 | 76.70 | 75.00 | 75.20 | 75.20 | 0.53% | 229,429 |
| Sep 29, 2026 | 74.80 | 76.60 | 74.30 | 74.80 | 74.80 | -0.53% | 45,669 |
| Sep 28, 2026 | 75.00 | 77.30 | 74.10 | 75.20 | 75.20 | 1.48% | 432,720 |
| Sep 27, 2026 | 75.80 | 76.00 | 74.00 | 74.10 | 74.10 | -2.11% | 150,815 |
| Sep 24, 2026 | 76.10 | 77.00 | 75.30 | 75.70 | 75.70 | 1.20% | 158,766 |
| Sep 23, 2026 | 74.80 | 76.70 | 74.50 | 74.80 | 74.80 | -0.13% | 46,551 |
| Sep 22, 2026 | 75.50 | 77.20 | 74.70 | 74.90 | 74.90 | -0.79% | 128,089 |
| Sep 21, 2026 | 73.70 | 75.80 | 73.50 | 75.50 | 75.50 | 1.34% | 95,339 |
| Sep 20, 2026 | 72.10 | 74.90 | 72.10 | 74.50 | 74.50 | 2.34% | 76,546 |
| Sep 17, 2026 | 72.80 | 73.40 | 71.00 | 72.80 | 72.80 | 1.39% | 46,741 |
| Sep 16, 2026 | 71.80 | 73.70 | 71.60 | 71.80 | 71.80 | -0.69% | 60,707 |
| Sep 15, 2026 | 72.30 | 72.80 | 70.70 | 72.30 | 72.30 | 3.14% | 32,031 |
| Sep 14, 2026 | 70.10 | 71.80 | 69.20 | 70.10 | 70.10 | -0.28% | 69,876 |
| Sep 13, 2026 | 72.40 | 74.40 | 70.20 | 70.30 | 70.30 | -2.90% | 126,343 |
| Sep 10, 2026 | 72.80 | 74.50 | 72.30 | 72.40 | 72.40 | -1.09% | 122,040 |
| Sep 9, 2026 | 71.80 | 73.70 | 71.80 | 73.20 | 73.20 | 2.09% | 114,861 |
| Sep 8, 2026 | 72.80 | 74.70 | 70.80 | 71.70 | 71.70 | -0.97% | 53,444 |
| Sep 7, 2026 | 74.80 | 74.80 | 69.90 | 72.40 | 72.40 | -2.56% | 225,733 |
| Sep 6, 2026 | 76.30 | 78.40 | 74.00 | 74.30 | 74.30 | -2.62% | 89,650 |
| Sep 3, 2026 | 76.30 | 78.70 | 75.50 | 76.30 | 76.30 | -0.39% | 95,775 |
| Sep 2, 2026 | 76.80 | 77.00 | 74.90 | 76.60 | 76.60 | 1.46% | 168,374 |
| Sep 1, 2026 | 75.50 | 76.60 | 74.30 | 75.50 | 75.50 | 2.03% | 29,263 |
| Aug 31, 2026 | 74.00 | 78.00 | 73.80 | 74.00 | 74.00 | -1.33% | 70,615 |
| Aug 30, 2026 | 78.00 | 78.00 | 74.80 | 75.00 | 75.00 | -1.32% | 86,320 |
| Aug 27, 2026 | 77.00 | 78.50 | 75.70 | 76.00 | 76.00 | -1.30% | 92,167 |
| Aug 25, 2026 | 78.90 | 78.90 | 76.70 | 77.00 | 77.00 | -0.13% | 81,728 |
| Aug 24, 2026 | 77.10 | 79.30 | 76.30 | 77.10 | 77.10 | -1.53% | 90,724 |
| Aug 23, 2026 | 80.80 | 80.80 | 77.30 | 78.30 | 78.30 | -1.88% | 127,273 |
| Aug 20, 2026 | 79.80 | 80.00 | 78.30 | 79.80 | 79.80 | 1.14% | 160,372 |