Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.10 (-0.48%)
At close: Jan 21, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.60 | 21.80 | 20.80 | 21.60 | 21.60 | 3.85% | 939,480 |
| Jan 21, 2026 | 21.10 | 21.30 | 20.60 | 20.80 | 20.80 | -0.48% | 360,473 |
| Jan 20, 2026 | 20.50 | 21.40 | 20.30 | 20.90 | 20.90 | 1.46% | 596,000 |
| Jan 19, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 1.48% | 454,493 |
| Jan 18, 2026 | 19.70 | 20.50 | 19.70 | 20.30 | 20.30 | 3.05% | 288,828 |
| Jan 15, 2026 | 19.70 | 20.40 | 19.60 | 19.70 | 19.70 | -1.99% | 98,063 |
| Jan 14, 2026 | 20.10 | 20.20 | 19.70 | 20.10 | 20.10 | 2.03% | 197,663 |
| Jan 13, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | 2.07% | 109,250 |
| Jan 12, 2026 | 19.30 | 19.90 | 19.20 | 19.30 | 19.30 | 0.52% | 41,035 |
| Jan 11, 2026 | 19.60 | 19.90 | 19.10 | 19.20 | 19.20 | -2.54% | 56,024 |
| Jan 8, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 34,359 |
| Jan 7, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.80 | - | 7,783 |
| Jan 6, 2026 | 19.90 | 20.20 | 19.70 | 19.80 | 19.80 | - | 148,238 |
| Jan 5, 2026 | 19.90 | 20.10 | 19.60 | 19.80 | 19.80 | 1.54% | 168,015 |
| Jan 4, 2026 | 19.50 | 19.70 | 19.40 | 19.50 | 19.50 | 1.56% | 115,159 |
| Jan 1, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 0.52% | 51,161 |
| Dec 30, 2025 | 19.10 | 19.70 | 18.90 | 19.10 | 19.10 | 0.53% | 15,158 |
| Dec 29, 2025 | 18.80 | 19.30 | 18.70 | 19.00 | 19.00 | 0.53% | 28,430 |
| Dec 28, 2025 | 19.60 | 19.60 | 18.80 | 18.90 | 18.90 | -0.53% | 33,472 |
| Dec 24, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 17,408 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 65,976 |
| Dec 22, 2025 | 19.70 | 19.80 | 18.90 | 19.20 | 19.20 | 1.05% | 37,324 |
| Dec 21, 2025 | 18.30 | 19.10 | 18.30 | 19.00 | 19.00 | - | 15,273 |
| Dec 18, 2025 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | -1.04% | 31,639 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -2.04% | 62,039 |
| Dec 15, 2025 | 19.70 | 20.30 | 19.40 | 19.60 | 19.60 | -0.51% | 144,423 |
| Dec 14, 2025 | 20.30 | 20.30 | 19.50 | 19.70 | 19.70 | -1.50% | 50,062 |
| Dec 11, 2025 | 19.80 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 97,481 |
| Dec 10, 2025 | 19.90 | 20.30 | 19.40 | 19.60 | 19.60 | -0.51% | 191,760 |
| Dec 9, 2025 | 19.30 | 19.80 | 19.20 | 19.70 | 19.70 | 4.23% | 107,023 |
| Dec 8, 2025 | 19.10 | 19.40 | 18.80 | 18.90 | 18.90 | 1.07% | 65,148 |
| Dec 7, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 17,063 |
| Dec 4, 2025 | 18.90 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 38,517 |
| Dec 3, 2025 | 19.40 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | 78,009 |
| Dec 2, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | 1.06% | 98,322 |
| Dec 1, 2025 | 19.50 | 19.80 | 18.50 | 18.90 | 18.90 | -3.57% | 89,770 |
| Nov 30, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | 160,586 |
| Nov 27, 2025 | 20.00 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 159,813 |
| Nov 26, 2025 | 20.20 | 20.50 | 19.30 | 20.20 | 20.20 | 3.59% | 317,960 |
| Nov 25, 2025 | 19.50 | 19.80 | 19.40 | 19.50 | 19.50 | - | 116,955 |
| Nov 24, 2025 | 19.40 | 19.60 | 19.10 | 19.50 | 19.50 | 3.17% | 168,746 |
| Nov 23, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | - | 59,602 |
| Nov 20, 2025 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | -2.58% | 56,461 |
| Nov 19, 2025 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 1.57% | 47,758 |
| Nov 18, 2025 | 19.40 | 19.50 | 18.50 | 19.10 | 19.10 | 4.37% | 93,542 |
| Nov 17, 2025 | 18.30 | 18.90 | 17.80 | 18.30 | 18.30 | 2.23% | 49,007 |
| Nov 16, 2025 | 17.00 | 18.30 | 16.50 | 17.90 | 17.90 | 4.07% | 45,746 |
| Nov 13, 2025 | 17.90 | 18.60 | 16.90 | 17.20 | 17.20 | -6.52% | 103,921 |
| Nov 12, 2025 | 19.90 | 19.90 | 18.30 | 18.40 | 18.40 | -1.60% | 47,138 |
| Nov 11, 2025 | 19.20 | 19.30 | 18.70 | 18.70 | 18.70 | - | 48,966 |