Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 20.30
-1.10 (-5.14%)
At close: Mar 3, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.50 | 22.60 | 19.90 | 20.30 | 20.30 | -5.14% | 304,414 |
| Mar 2, 2026 | 21.40 | 21.70 | 21.00 | 21.40 | 21.40 | 2.88% | 90,247 |
| Mar 1, 2026 | 21.40 | 21.40 | 20.10 | 20.80 | 20.80 | -5.02% | 233,448 |
| Feb 26, 2026 | 22.00 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 68,605 |
| Feb 25, 2026 | 21.70 | 22.10 | 21.40 | 21.70 | 21.70 | -0.91% | 115,256 |
| Feb 24, 2026 | 21.90 | 22.30 | 21.70 | 21.90 | 21.90 | -1.35% | 186,005 |
| Feb 23, 2026 | 22.20 | 22.30 | 21.70 | 22.20 | 22.20 | 1.83% | 87,213 |
| Feb 22, 2026 | 21.70 | 22.10 | 21.50 | 21.80 | 21.80 | - | 71,470 |
| Feb 19, 2026 | 21.80 | 22.20 | 21.70 | 21.80 | 21.80 | - | 119,784 |
| Feb 18, 2026 | 22.40 | 22.70 | 21.60 | 21.80 | 21.80 | -2.68% | 266,232 |
| Feb 17, 2026 | 23.00 | 23.50 | 22.20 | 22.40 | 22.40 | -2.18% | 656,115 |
| Feb 16, 2026 | 22.90 | 23.20 | 22.20 | 22.90 | 22.90 | 2.23% | 630,485 |
| Feb 15, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | 4.19% | 392,930 |
| Feb 10, 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 184,554 |
| Feb 9, 2026 | 21.40 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 206,807 |
| Feb 8, 2026 | 21.00 | 21.50 | 20.90 | 21.10 | 21.10 | 0.48% | 113,033 |
| Feb 5, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | -0.47% | 94,907 |
| Feb 3, 2026 | 21.10 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 181,459 |
| Feb 2, 2026 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | 0.47% | 163,458 |
| Feb 1, 2026 | 22.00 | 22.40 | 21.30 | 21.40 | 21.40 | -2.73% | 344,420 |
| Jan 29, 2026 | 22.50 | 22.70 | 21.90 | 22.00 | 22.00 | -2.22% | 292,527 |
| Jan 28, 2026 | 22.60 | 23.00 | 22.50 | 22.50 | 22.50 | 0.45% | 480,021 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.30 | 22.40 | 22.40 | -1.75% | 493,060 |
| Jan 26, 2026 | 22.90 | 23.20 | 22.40 | 22.80 | 22.80 | -0.87% | 714,500 |
| Jan 25, 2026 | 21.60 | 23.50 | 21.60 | 23.00 | 23.00 | 6.48% | 1,308,555 |
| 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 |