Pragati Insurance PLC. (DSE:PRAGATIINS)
Bangladesh · Delayed Price · Currency is BDT 75.00
-1.10 (-1.45%)
At close: Jun 16, 2026
Pragati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 70.00 | 70.50 | 69.00 | 70.10 | 70.10 | 2.64% | 139,038 |
| Jun 1, 2026 | 68.30 | 71.70 | 68.00 | 68.30 | 68.30 | -3.80% | 319,916 |
| May 24, 2026 | 71.70 | 72.40 | 70.20 | 71.00 | 71.00 | -0.98% | 237,202 |
| May 23, 2026 | 71.00 | 72.60 | 71.00 | 71.70 | 71.70 | 0.14% | 287,412 |
| May 21, 2026 | 71.60 | 72.40 | 70.30 | 71.60 | 71.60 | 0.28% | 286,878 |
| May 20, 2026 | 73.00 | 73.00 | 69.10 | 71.40 | 71.40 | 2.44% | 373,349 |
| May 19, 2026 | 69.70 | 70.80 | 68.40 | 69.70 | 69.70 | 1.01% | 310,988 |
| May 18, 2026 | 71.90 | 71.90 | 68.00 | 69.00 | 69.00 | -4.03% | 365,040 |
| May 17, 2026 | 73.00 | 73.70 | 71.70 | 71.90 | 71.90 | -0.83% | 349,438 |
| May 14, 2026 | 72.20 | 72.90 | 70.90 | 72.50 | 72.50 | 1.83% | 499,891 |
| May 13, 2026 | 71.20 | 72.00 | 70.20 | 71.20 | 71.20 | 2.86% | 356,340 |
| May 11, 2026 | 72.43 | 72.43 | 71.26 | 71.85 | 69.22 | -0.27% | 503,901 |
| May 10, 2026 | 72.04 | 73.40 | 71.94 | 72.04 | 69.41 | -0.40% | 328,377 |
| May 7, 2026 | 72.23 | 73.01 | 71.94 | 72.33 | 69.69 | 1.50% | 427,850 |
| May 6, 2026 | 73.11 | 73.11 | 70.87 | 71.26 | 68.66 | -1.34% | 261,916 |
| May 5, 2026 | 73.30 | 73.79 | 71.85 | 72.23 | 69.60 | -0.67% | 496,794 |
| May 4, 2026 | 74.18 | 74.18 | 72.23 | 72.72 | 70.07 | -1.06% | 514,946 |
| May 3, 2026 | 75.63 | 75.63 | 73.01 | 73.50 | 70.81 | -0.66% | 406,497 |
| Apr 30, 2026 | 73.40 | 74.66 | 72.91 | 73.98 | 71.28 | 0.53% | 587,022 |
| Apr 29, 2026 | 74.27 | 75.34 | 73.11 | 73.59 | 70.91 | -0.92% | 796,593 |
| Apr 28, 2026 | 75.92 | 78.45 | 73.88 | 74.27 | 71.56 | -2.17% | 1,357,601 |
| Apr 27, 2026 | 72.82 | 76.70 | 71.75 | 75.92 | 73.15 | 5.11% | 1,558,685 |
| Apr 26, 2026 | 72.62 | 73.98 | 72.14 | 72.23 | 69.60 | 0.95% | 698,126 |
| Apr 23, 2026 | 70.78 | 72.04 | 70.29 | 71.55 | 68.94 | 1.38% | 582,585 |
| Apr 22, 2026 | 71.46 | 72.62 | 70.19 | 70.58 | 68.01 | 0.28% | 622,945 |
| Apr 21, 2026 | 69.42 | 70.87 | 68.54 | 70.39 | 67.82 | 2.84% | 608,668 |
| Apr 20, 2026 | 69.90 | 70.00 | 67.96 | 68.45 | 65.95 | -0.98% | 344,282 |
| Apr 19, 2026 | 68.93 | 70.49 | 68.74 | 69.13 | 66.60 | 1.14% | 522,676 |
| Apr 16, 2026 | 69.71 | 70.68 | 67.86 | 68.35 | 65.86 | -1.26% | 357,683 |
| Apr 15, 2026 | 69.90 | 70.87 | 68.93 | 69.22 | 66.70 | 0.42% | 575,619 |
| Apr 13, 2026 | 73.69 | 73.69 | 68.45 | 68.93 | 66.42 | -2.61% | 633,854 |
| Apr 12, 2026 | 69.90 | 71.65 | 68.64 | 70.78 | 68.19 | 2.10% | 839,565 |
| Apr 9, 2026 | 68.45 | 70.39 | 68.45 | 69.32 | 66.79 | 1.28% | 688,395 |
| Apr 8, 2026 | 67.48 | 68.93 | 67.38 | 68.45 | 65.95 | 3.68% | 723,958 |
| Apr 7, 2026 | 67.38 | 67.38 | 65.83 | 66.02 | 63.61 | -0.15% | 380,899 |
| Apr 6, 2026 | 66.80 | 68.25 | 65.63 | 66.12 | 63.70 | 1.64% | 333,609 |
| Apr 5, 2026 | 67.48 | 67.96 | 64.47 | 65.05 | 62.68 | -3.60% | 326,240 |
| Apr 2, 2026 | 69.52 | 70.58 | 67.28 | 67.48 | 65.01 | -2.66% | 287,341 |
| Apr 1, 2026 | 66.99 | 69.71 | 66.80 | 69.32 | 66.79 | 5.00% | 901,407 |
| Mar 31, 2026 | 66.89 | 67.77 | 65.92 | 66.02 | 63.61 | - | 297,468 |