Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 28.90
-0.20 (-0.69%)
At close: Sep 8, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 28.60 | 29.20 | 28.20 | 28.60 | 28.60 | -1.04% | 117,352 |
| Sep 8, 2026 | 29.40 | 30.00 | 28.60 | 28.90 | 28.90 | -0.69% | 98,088 |
| Sep 7, 2026 | 29.00 | 29.70 | 28.10 | 29.10 | 29.10 | - | 306,633 |
| Sep 6, 2026 | 30.80 | 30.80 | 27.50 | 29.10 | 29.10 | -4.59% | 217,732 |
| Sep 3, 2026 | 30.90 | 31.40 | 30.10 | 30.50 | 30.50 | -0.33% | 223,763 |
| Sep 2, 2026 | 30.00 | 30.80 | 29.90 | 30.60 | 30.60 | 2.00% | 304,138 |
| Sep 1, 2026 | 29.80 | 30.30 | 29.70 | 30.00 | 30.00 | 3.81% | 108,351 |
| Aug 31, 2026 | 28.90 | 30.40 | 28.60 | 28.90 | 28.90 | -2.69% | 140,001 |
| Aug 30, 2026 | 30.70 | 30.70 | 29.60 | 29.70 | 29.70 | -1.33% | 74,312 |
| Aug 27, 2026 | 31.00 | 31.00 | 30.00 | 30.10 | 30.10 | -1.63% | 79,128 |
| Aug 25, 2026 | 30.60 | 30.80 | 30.00 | 30.60 | 30.60 | 1.32% | 213,426 |
| Aug 24, 2026 | 31.40 | 31.40 | 30.10 | 30.20 | 30.20 | -2.27% | 219,728 |
| Aug 23, 2026 | 31.80 | 31.90 | 30.70 | 30.90 | 30.90 | -2.52% | 217,742 |
| Aug 20, 2026 | 31.70 | 31.90 | 31.20 | 31.70 | 31.70 | 1.60% | 209,496 |
| Aug 19, 2026 | 31.80 | 31.90 | 30.70 | 31.20 | 31.20 | - | 331,966 |
| Aug 18, 2026 | 32.30 | 32.80 | 31.00 | 31.20 | 31.20 | -3.41% | 431,978 |
| Aug 17, 2026 | 32.30 | 33.00 | 32.10 | 32.30 | 32.30 | -1.52% | 459,151 |
| Aug 16, 2026 | 32.60 | 33.30 | 32.50 | 32.80 | 32.80 | 1.55% | 1,001,349 |
| Aug 13, 2026 | 32.40 | 32.70 | 32.00 | 32.30 | 32.30 | -0.62% | 390,860 |
| Aug 12, 2026 | 32.50 | 32.90 | 32.30 | 32.50 | 32.50 | 0.62% | 716,246 |
| Aug 11, 2026 | 32.30 | 33.40 | 31.80 | 32.30 | 32.30 | -0.31% | 1,043,577 |
| Aug 10, 2026 | 32.40 | 32.50 | 31.00 | 32.40 | 32.40 | 4.52% | 665,093 |
| Aug 9, 2026 | 32.20 | 32.20 | 30.70 | 31.00 | 31.00 | -3.43% | 379,233 |
| Aug 6, 2026 | 32.10 | 32.90 | 31.80 | 32.10 | 32.10 | 0.31% | 637,907 |
| Aug 4, 2026 | 32.00 | 32.10 | 31.40 | 32.00 | 32.00 | 2.24% | 578,878 |
| Aug 3, 2026 | 31.30 | 31.90 | 31.00 | 31.30 | 31.30 | -1.57% | 332,828 |
| Aug 2, 2026 | 31.70 | 32.40 | 31.00 | 31.80 | 31.80 | 0.32% | 456,732 |
| Jul 30, 2026 | 32.00 | 32.20 | 31.50 | 31.70 | 31.70 | -0.31% | 496,336 |
| Jul 29, 2026 | 30.90 | 32.10 | 30.40 | 31.80 | 31.80 | 3.92% | 661,870 |
| Jul 28, 2026 | 30.60 | 30.90 | 30.00 | 30.60 | 30.60 | 0.66% | 381,303 |
| Jul 27, 2026 | 31.00 | 31.20 | 30.20 | 30.40 | 30.40 | -0.98% | 317,764 |
| Jul 26, 2026 | 30.30 | 31.20 | 30.30 | 30.70 | 30.70 | 1.99% | 258,713 |
| Jul 23, 2026 | 30.10 | 31.00 | 29.90 | 30.10 | 30.10 | -1.31% | 417,307 |
| Jul 22, 2026 | 30.50 | 31.80 | 30.20 | 30.50 | 30.50 | -3.17% | 464,802 |
| Jul 21, 2026 | 31.50 | 32.50 | 31.10 | 31.50 | 31.50 | 1.94% | 602,864 |
| Jul 20, 2026 | 32.10 | 32.10 | 30.10 | 30.90 | 30.90 | -4.33% | 856,144 |
| Jul 19, 2026 | 34.00 | 34.00 | 31.90 | 32.30 | 32.30 | -3.87% | 791,279 |
| Jul 16, 2026 | 33.60 | 34.20 | 33.40 | 33.60 | 33.60 | -0.59% | 673,752 |
| Jul 15, 2026 | 33.80 | 34.50 | 33.60 | 33.80 | 33.80 | -2.03% | 939,328 |
| Jul 14, 2026 | 34.50 | 36.10 | 34.30 | 34.50 | 34.50 | 0.58% | 3,452,517 |
| Jul 13, 2026 | 34.00 | 34.50 | 33.60 | 34.30 | 34.30 | 1.18% | 1,545,976 |
| Jul 12, 2026 | 34.30 | 34.90 | 33.60 | 33.90 | 33.90 | -0.29% | 2,290,806 |
| Jul 9, 2026 | 32.90 | 34.40 | 32.60 | 34.00 | 34.00 | 3.98% | 1,999,591 |
| Jul 8, 2026 | 33.30 | 33.30 | 32.60 | 32.70 | 32.70 | -0.30% | 967,548 |
| Jul 7, 2026 | 32.80 | 33.40 | 32.60 | 32.80 | 32.80 | 0.31% | 1,097,685 |
| Jul 6, 2026 | 32.70 | 33.10 | 32.30 | 32.70 | 32.70 | 0.31% | 1,018,676 |
| Jul 5, 2026 | 33.20 | 33.80 | 32.40 | 32.60 | 32.60 | -1.21% | 1,261,900 |
| Jul 2, 2026 | 31.80 | 33.20 | 31.60 | 33.00 | 33.00 | 4.43% | 2,228,654 |
| Jun 30, 2026 | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | 0.32% | 755,558 |
| Jun 29, 2026 | 31.50 | 32.10 | 31.30 | 31.50 | 31.50 | - | 579,019 |