Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 29.40
-0.40 (-1.34%)
At close: May 24, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 30.00 | 30.10 | 29.00 | 29.40 | 29.40 | -1.34% | 522,350 |
| May 23, 2026 | 29.70 | 30.30 | 29.40 | 29.80 | 29.80 | 0.34% | 765,028 |
| May 21, 2026 | 29.70 | 30.10 | 28.90 | 29.70 | 29.70 | 0.34% | 902,166 |
| May 20, 2026 | 29.60 | 30.30 | 29.20 | 29.60 | 29.60 | 1.02% | 849,546 |
| May 19, 2026 | 28.70 | 29.70 | 28.70 | 29.30 | 29.30 | 1.74% | 512,308 |
| May 18, 2026 | 30.00 | 30.00 | 28.50 | 28.80 | 28.80 | -2.37% | 743,819 |
| May 17, 2026 | 31.10 | 31.40 | 29.00 | 29.50 | 29.50 | -5.14% | 1,309,738 |
| May 14, 2026 | 31.10 | 31.60 | 30.40 | 31.10 | 31.10 | 1.63% | 1,987,967 |
| May 13, 2026 | 30.60 | 31.00 | 29.30 | 30.60 | 30.60 | 0.99% | 1,906,000 |
| May 12, 2026 | 30.30 | 30.90 | 29.10 | 30.30 | 30.30 | 4.12% | 1,819,117 |
| May 11, 2026 | 29.10 | 30.10 | 28.40 | 29.10 | 29.10 | -1.02% | 1,326,533 |
| May 10, 2026 | 28.90 | 30.60 | 28.90 | 29.40 | 29.40 | 2.44% | 2,208,555 |
| May 7, 2026 | 28.70 | 28.90 | 27.30 | 28.70 | 28.70 | 6.30% | 1,622,519 |
| May 6, 2026 | 27.00 | 28.00 | 26.80 | 27.00 | 27.00 | -2.53% | 826,646 |
| May 5, 2026 | 27.70 | 28.70 | 27.50 | 27.70 | 27.70 | -1.07% | 707,007 |
| May 4, 2026 | 28.50 | 28.90 | 27.90 | 28.00 | 28.00 | -1.75% | 1,064,577 |
| May 3, 2026 | 29.30 | 29.50 | 28.30 | 28.50 | 28.50 | 0.35% | 1,455,202 |
| Apr 30, 2026 | 28.00 | 29.90 | 27.90 | 28.40 | 28.40 | 2.53% | 1,450,715 |
| Apr 29, 2026 | 27.90 | 28.10 | 26.80 | 27.70 | 27.70 | 0.36% | 1,406,059 |
| Apr 28, 2026 | 28.50 | 28.80 | 27.30 | 27.60 | 27.60 | -2.13% | 1,607,084 |
| Apr 27, 2026 | 28.00 | 29.10 | 27.30 | 28.20 | 28.20 | 1.08% | 2,206,391 |
| Apr 26, 2026 | 25.90 | 27.90 | 25.90 | 27.90 | 27.90 | 9.84% | 4,059,966 |
| Apr 23, 2026 | 25.40 | 25.70 | 24.20 | 25.40 | 25.40 | 4.53% | 1,440,814 |
| Apr 22, 2026 | 22.30 | 24.30 | 22.20 | 24.30 | 24.30 | 9.95% | 2,548,818 |
| Apr 21, 2026 | 22.20 | 22.20 | 21.70 | 22.10 | 22.10 | 0.91% | 131,293 |
| Apr 20, 2026 | 22.00 | 22.40 | 21.50 | 21.90 | 21.90 | 0.46% | 157,813 |
| Apr 19, 2026 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 1.87% | 365,663 |
| Apr 16, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 0.47% | 188,851 |
| Apr 15, 2026 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 145,370 |
| Apr 13, 2026 | 21.40 | 21.50 | 20.90 | 21.10 | 21.10 | -0.94% | 84,072 |
| Apr 12, 2026 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | 3.90% | 271,266 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 86,891 |
| Apr 8, 2026 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 1.46% | 121,175 |
| Apr 7, 2026 | 20.60 | 20.60 | 20.10 | 20.50 | 20.50 | 0.99% | 40,769 |
| Apr 6, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | 0.50% | 45,587 |
| Apr 5, 2026 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -3.35% | 100,313 |
| Apr 2, 2026 | 21.50 | 21.70 | 20.90 | 20.90 | 20.90 | -0.48% | 132,065 |
| Apr 1, 2026 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | 2.94% | 136,755 |
| Mar 31, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.49% | 62,636 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | - | 71,070 |
| Mar 29, 2026 | 21.20 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 35,621 |
| Mar 25, 2026 | 20.30 | 21.10 | 20.30 | 21.00 | 21.00 | 2.44% | 126,347 |
| Mar 24, 2026 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | -0.49% | 14,476 |
| Mar 16, 2026 | 20.00 | 20.70 | 20.00 | 20.60 | 20.60 | 3.00% | 35,554 |
| Mar 15, 2026 | 20.60 | 21.20 | 19.90 | 20.00 | 20.00 | -2.91% | 29,286 |
| Mar 12, 2026 | 20.00 | 20.60 | 19.90 | 20.60 | 20.60 | 3.00% | 83,392 |
| Mar 11, 2026 | 20.00 | 20.40 | 19.60 | 20.00 | 20.00 | - | 62,355 |
| Mar 10, 2026 | 20.00 | 20.40 | 19.60 | 20.00 | 20.00 | 3.63% | 34,144 |
| Mar 9, 2026 | 19.60 | 19.70 | 18.60 | 19.30 | 19.30 | 3.21% | 46,946 |
| Mar 8, 2026 | 19.30 | 20.30 | 18.50 | 18.70 | 18.70 | -5.56% | 100,402 |