Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.10 (0.53%)
At close: Sep 1, 2025
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 18.60 | 18.60 | 17.40 | 17.60 | 17.60 | -4.35% | 99,330 |
| Aug 20, 2025 | 17.60 | 18.50 | 17.40 | 18.40 | 18.40 | 5.14% | 127,947 |
| Aug 19, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | 0.57% | 34,299 |
| Aug 18, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | - | 59,695 |
| Aug 17, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | 23,991 |
| Aug 14, 2025 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | - | 60,879 |
| Aug 13, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | 35,530 |
| Aug 12, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 49,001 |
| Aug 11, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | 2,311 |
| Aug 10, 2025 | 18.50 | 18.50 | 17.70 | 17.80 | 17.80 | -1.11% | 35,301 |
| Aug 7, 2025 | 18.20 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 57,839 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.10 | 18.20 | 18.20 | -1.62% | 44,532 |
| Aug 4, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | - | 73,562 |
| Aug 3, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 44,821 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 1.09% | 83,685 |
| Jul 30, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | 0.55% | 44,546 |
| Jul 29, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -0.54% | 18,503 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.30 | 18.40 | 18.40 | -1.60% | 43,245 |
| Jul 27, 2025 | 18.30 | 19.10 | 18.30 | 18.70 | 18.70 | 2.19% | 109,323 |
| Jul 24, 2025 | 18.40 | 18.50 | 17.90 | 18.30 | 18.30 | 1.67% | 60,608 |
| Jul 23, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | - | 30,651 |
| Jul 22, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 56,575 |
| Jul 21, 2025 | 18.10 | 18.50 | 17.90 | 18.10 | 18.10 | -0.55% | 88,121 |
| Jul 20, 2025 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 0.55% | 105,813 |
| Jul 17, 2025 | 18.00 | 19.10 | 18.00 | 18.10 | 18.10 | - | 69,393 |
| Jul 16, 2025 | 17.70 | 18.70 | 17.40 | 18.10 | 18.10 | 3.43% | 96,350 |
| Jul 15, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | -1.69% | 24,721 |
| Jul 14, 2025 | 17.50 | 17.90 | 17.30 | 17.80 | 17.80 | 1.71% | 47,085 |
| Jul 13, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 30,847 |
| Jul 10, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | - | 33,842 |
| Jul 9, 2025 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 28,485 |
| Jul 8, 2025 | 17.10 | 17.40 | 17.00 | 17.20 | 17.20 | 1.18% | 63,242 |
| Jul 7, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | 2.41% | 70,412 |
| Jul 3, 2025 | 16.90 | 17.20 | 16.60 | 16.60 | 16.60 | -2.92% | 43,719 |
| Jul 2, 2025 | 16.50 | 17.30 | 16.50 | 17.10 | 17.10 | 3.01% | 60,963 |
| Jun 30, 2025 | 16.80 | 16.80 | 16.30 | 16.60 | 16.60 | -2.35% | 34,600 |
| Jun 26, 2025 | 17.20 | 17.20 | 15.30 | 17.00 | 16.00 | - | 243,708 |
| Jun 25, 2025 | 17.20 | 17.20 | 16.80 | 17.00 | 16.00 | 1.19% | 98,870 |
| Jun 24, 2025 | 16.50 | 16.90 | 16.30 | 16.80 | 15.81 | 3.07% | 52,732 |
| Jun 23, 2025 | 16.50 | 16.60 | 16.20 | 16.30 | 15.34 | - | 6,469 |