Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 21.40
+0.60 (2.88%)
At close: Oct 30, 2025
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.40 | 21.40 | 20.70 | 20.80 | 20.80 | -1.42% | 108,587 |
| Nov 2, 2025 | 21.70 | 21.90 | 21.00 | 21.10 | 21.10 | -1.40% | 310,361 |
| Oct 30, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 2.88% | 284,833 |
| Oct 29, 2025 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 184,553 |
| Oct 28, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.95% | 105,967 |
| Oct 27, 2025 | 21.10 | 21.40 | 20.90 | 21.10 | 21.10 | -0.94% | 116,474 |
| Oct 26, 2025 | 20.90 | 21.50 | 20.60 | 21.30 | 21.30 | 2.40% | 388,175 |
| Oct 23, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 157,205 |
| Oct 22, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | - | 106,097 |
| Oct 21, 2025 | 21.40 | 21.60 | 20.80 | 20.90 | 20.90 | -1.88% | 232,403 |
| Oct 20, 2025 | 21.60 | 21.70 | 20.80 | 21.30 | 21.30 | -1.39% | 298,628 |
| Oct 19, 2025 | 22.90 | 23.00 | 21.40 | 21.60 | 21.60 | -5.26% | 430,053 |
| Oct 16, 2025 | 22.70 | 23.50 | 22.50 | 22.80 | 22.80 | 0.44% | 662,056 |
| Oct 15, 2025 | 23.20 | 23.40 | 22.50 | 22.70 | 22.70 | -1.73% | 766,050 |
| Oct 14, 2025 | 23.30 | 23.30 | 22.60 | 23.10 | 23.10 | 8.96% | 1,217,592 |
| Oct 13, 2025 | 21.50 | 21.60 | 21.00 | 21.20 | 21.20 | 0.95% | 57,081 |
| Oct 12, 2025 | 21.70 | 21.70 | 20.70 | 21.00 | 21.00 | -0.94% | 85,628 |
| Oct 9, 2025 | 22.50 | 22.50 | 21.10 | 21.20 | 21.20 | -4.07% | 146,830 |
| Oct 8, 2025 | 22.90 | 23.00 | 21.80 | 22.10 | 22.10 | 0.45% | 282,957 |
| Oct 7, 2025 | 21.80 | 22.70 | 20.60 | 22.00 | 22.00 | 0.92% | 362,119 |
| Oct 6, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | - | 254,211 |
| Oct 5, 2025 | 21.40 | 21.90 | 21.30 | 21.80 | 21.80 | 2.83% | 188,436 |
| Sep 30, 2025 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | 2.42% | 175,142 |
| Sep 29, 2025 | 20.40 | 21.30 | 20.10 | 20.70 | 20.70 | 3.50% | 454,131 |
| Sep 28, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | 1.52% | 166,190 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 85,831 |
| Sep 24, 2025 | 19.20 | 19.90 | 18.90 | 19.80 | 19.80 | 4.21% | 305,790 |
| Sep 23, 2025 | 19.40 | 19.50 | 18.50 | 19.00 | 19.00 | 2.15% | 47,162 |
| Sep 22, 2025 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -0.53% | 23,557 |
| Sep 21, 2025 | 19.50 | 19.50 | 18.60 | 18.70 | 18.70 | -1.58% | 75,302 |
| Sep 18, 2025 | 19.50 | 19.50 | 18.90 | 19.00 | 19.00 | -2.06% | 19,980 |
| Sep 17, 2025 | 19.60 | 19.70 | 19.30 | 19.40 | 19.40 | -0.51% | 40,804 |
| Sep 16, 2025 | 19.50 | 19.60 | 19.20 | 19.50 | 19.50 | 1.04% | 15,802 |
| Sep 15, 2025 | 18.50 | 19.60 | 18.50 | 19.30 | 19.30 | -1.03% | 66,831 |
| Sep 14, 2025 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | - | 35,919 |
| Sep 11, 2025 | 19.30 | 19.60 | 18.90 | 19.50 | 19.50 | 1.56% | 135,789 |
| Sep 10, 2025 | 20.00 | 20.20 | 19.20 | 19.20 | 19.20 | -4.00% | 85,485 |
| Sep 9, 2025 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | -2.44% | 358,773 |
| Sep 8, 2025 | 19.80 | 20.80 | 19.60 | 20.50 | 20.50 | 5.13% | 239,515 |
| Sep 7, 2025 | 19.20 | 19.80 | 19.00 | 19.50 | 19.50 | 2.09% | 258,904 |
| Sep 4, 2025 | 19.10 | 19.50 | 18.80 | 19.10 | 19.10 | - | 145,857 |
| Sep 3, 2025 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 90,812 |
| Sep 2, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 56,898 |
| Sep 1, 2025 | 18.80 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 68,876 |
| Aug 31, 2025 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 88,187 |
| Aug 28, 2025 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | 83,163 |
| Aug 27, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | - | 87,874 |
| Aug 26, 2025 | 19.20 | 19.40 | 18.40 | 18.50 | 18.50 | -1.60% | 101,661 |
| Aug 25, 2025 | 18.40 | 19.20 | 18.10 | 18.80 | 18.80 | 4.44% | 251,329 |
| Aug 24, 2025 | 17.80 | 18.20 | 17.60 | 18.00 | 18.00 | 2.27% | 70,160 |