Pragati Insurance PLC. (DSE:PRAGATIINS)
Bangladesh · Delayed Price · Currency is BDT 81.40
+0.20 (0.25%)
At close: Aug 13, 2026
Pragati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 82.00 | 82.50 | 80.30 | 81.40 | 81.40 | 0.25% | 257,761 |
| Aug 12, 2026 | 82.30 | 83.90 | 80.20 | 81.20 | 81.20 | -0.49% | 210,612 |
| Aug 11, 2026 | 81.60 | 84.70 | 77.30 | 81.60 | 81.60 | 0.87% | 670,640 |
| Aug 10, 2026 | 80.90 | 82.00 | 79.60 | 80.90 | 80.90 | 1.38% | 184,895 |
| Aug 9, 2026 | 81.30 | 81.50 | 79.40 | 79.80 | 79.80 | -1.72% | 234,044 |
| Aug 6, 2026 | 81.20 | 83.60 | 80.30 | 81.20 | 81.20 | 0.62% | 439,253 |
| Aug 4, 2026 | 80.70 | 81.00 | 76.10 | 80.70 | 80.70 | 3.46% | 358,289 |
| Aug 3, 2026 | 79.80 | 80.30 | 77.60 | 78.00 | 78.00 | -2.01% | 138,166 |
| Aug 2, 2026 | 79.00 | 81.70 | 78.90 | 79.60 | 79.60 | 0.76% | 146,403 |
| Jul 30, 2026 | 79.00 | 81.10 | 78.60 | 79.00 | 79.00 | 0.38% | 307,447 |
| Jul 29, 2026 | 78.70 | 79.20 | 75.70 | 78.70 | 78.70 | 2.47% | 306,575 |
| Jul 28, 2026 | 76.80 | 77.00 | 75.70 | 76.80 | 76.80 | 0.66% | 115,838 |
| Jul 27, 2026 | 76.00 | 77.60 | 76.00 | 76.30 | 76.30 | -0.39% | 145,432 |
| Jul 26, 2026 | 74.10 | 77.30 | 74.10 | 76.60 | 76.60 | 1.73% | 276,659 |
| Jul 23, 2026 | 75.30 | 75.80 | 74.20 | 75.30 | 75.30 | 0.94% | 226,653 |
| Jul 22, 2026 | 75.90 | 76.20 | 74.00 | 74.60 | 74.60 | -1.71% | 211,233 |
| Jul 21, 2026 | 77.00 | 78.70 | 75.20 | 75.90 | 75.90 | - | 390,569 |
| Jul 20, 2026 | 77.60 | 78.20 | 74.50 | 75.90 | 75.90 | -3.44% | 461,160 |
| Jul 19, 2026 | 81.50 | 82.60 | 78.10 | 78.60 | 78.60 | -3.56% | 188,654 |
| Jul 16, 2026 | 82.50 | 83.50 | 81.20 | 81.50 | 81.50 | -1.21% | 170,316 |
| Jul 15, 2026 | 82.50 | 83.30 | 82.00 | 82.50 | 82.50 | - | 288,726 |
| Jul 14, 2026 | 82.50 | 84.70 | 82.30 | 82.50 | 82.50 | -1.32% | 512,614 |
| Jul 13, 2026 | 83.60 | 85.70 | 83.00 | 83.60 | 83.60 | -1.42% | 503,228 |
| Jul 12, 2026 | 84.50 | 85.60 | 84.00 | 84.80 | 84.80 | 1.44% | 610,146 |
| Jul 9, 2026 | 81.60 | 84.00 | 81.20 | 83.60 | 83.60 | 2.45% | 433,658 |
| Jul 8, 2026 | 83.70 | 83.70 | 81.40 | 81.60 | 81.60 | -0.49% | 304,834 |
| Jul 7, 2026 | 82.00 | 84.40 | 81.70 | 82.00 | 82.00 | 0.24% | 542,483 |
| Jul 6, 2026 | 83.60 | 83.60 | 80.70 | 81.80 | 81.80 | -0.85% | 486,855 |
| Jul 5, 2026 | 86.00 | 86.00 | 82.10 | 82.50 | 82.50 | -2.94% | 891,976 |
| Jul 2, 2026 | 85.00 | 87.30 | 84.60 | 85.00 | 85.00 | 0.35% | 1,220,921 |
| Jun 30, 2026 | 85.70 | 87.50 | 84.20 | 84.70 | 84.70 | -1.17% | 859,269 |
| Jun 29, 2026 | 85.70 | 87.90 | 84.10 | 85.70 | 85.70 | 0.35% | 1,447,411 |
| Jun 28, 2026 | 85.00 | 88.90 | 84.50 | 85.40 | 85.40 | 2.64% | 1,269,843 |
| Jun 25, 2026 | 83.20 | 83.20 | 73.00 | 83.20 | 83.20 | 9.91% | 2,167,827 |
| Jun 24, 2026 | 75.30 | 76.70 | 75.30 | 75.70 | 75.70 | 0.26% | 474,117 |
| Jun 23, 2026 | 74.60 | 75.80 | 73.30 | 75.50 | 75.50 | 1.21% | 332,396 |
| Jun 22, 2026 | 74.60 | 76.50 | 74.20 | 74.60 | 74.60 | -0.27% | 515,516 |
| Jun 21, 2026 | 74.20 | 75.00 | 73.60 | 74.80 | 74.80 | 1.08% | 673,649 |
| Jun 18, 2026 | 74.10 | 75.30 | 73.80 | 74.00 | 74.00 | -0.13% | 338,157 |
| Jun 17, 2026 | 74.10 | 75.50 | 73.50 | 74.10 | 74.10 | -1.20% | 351,642 |
| Jun 16, 2026 | 75.00 | 76.70 | 74.60 | 75.00 | 75.00 | -1.45% | 497,803 |
| Jun 15, 2026 | 76.10 | 77.80 | 75.70 | 76.10 | 76.10 | -0.26% | 777,705 |
| Jun 14, 2026 | 77.00 | 77.20 | 74.90 | 76.30 | 76.30 | -0.13% | 764,274 |
| Jun 11, 2026 | 76.00 | 77.70 | 75.90 | 76.40 | 76.40 | 0.79% | 819,336 |
| Jun 10, 2026 | 75.50 | 77.40 | 74.50 | 75.80 | 75.80 | 0.26% | 794,505 |
| Jun 9, 2026 | 74.00 | 77.80 | 73.90 | 75.60 | 75.60 | 2.30% | 1,503,072 |
| Jun 8, 2026 | 73.90 | 75.10 | 72.00 | 73.90 | 73.90 | 0.27% | 552,740 |
| Jun 7, 2026 | 73.20 | 75.60 | 73.00 | 73.70 | 73.70 | 0.68% | 813,564 |
| Jun 4, 2026 | 73.20 | 73.70 | 69.80 | 73.20 | 73.20 | 4.27% | 809,510 |
| Jun 3, 2026 | 70.40 | 71.40 | 69.90 | 70.20 | 70.20 | 0.14% | 245,113 |