Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh · Delayed Price · Currency is BDT 28.90
-0.30 (-1.03%)
At close: Nov 3, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.20 | 29.30 | 28.10 | 28.90 | 28.90 | -1.03% | 538,985 |
| Nov 2, 2026 | 29.00 | 29.40 | 28.90 | 29.20 | 29.20 | - | 374,509 |
| Nov 1, 2026 | 29.40 | 29.40 | 28.50 | 29.20 | 29.20 | 1.04% | 380,327 |
| Oct 29, 2026 | 28.60 | 29.00 | 28.30 | 28.90 | 28.90 | 1.40% | 247,954 |
| Oct 28, 2026 | 27.80 | 28.60 | 27.60 | 28.50 | 28.50 | 2.89% | 207,027 |
| Oct 27, 2026 | 27.70 | 27.70 | 27.40 | 27.70 | 27.70 | 0.36% | 76,355 |
| Oct 26, 2026 | 27.80 | 28.00 | 27.40 | 27.60 | 27.60 | -1.08% | 224,820 |
| Oct 25, 2026 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.71% | 134,379 |
| Oct 19, 2026 | 28.00 | 28.80 | 27.20 | 28.10 | 28.10 | 7.25% | 391,358 |
| Oct 17, 2026 | 26.10 | 26.60 | 26.00 | 26.20 | 26.20 | 0.38% | 124,867 |
| Oct 15, 2026 | 26.20 | 26.40 | 25.50 | 26.10 | 26.10 | 1.16% | 181,001 |
| Oct 14, 2026 | 25.00 | 25.90 | 25.00 | 25.80 | 25.80 | 3.61% | 161,218 |
| Oct 13, 2026 | 24.10 | 25.10 | 24.10 | 24.90 | 24.90 | 3.32% | 65,768 |
| Oct 12, 2026 | 25.40 | 25.40 | 24.00 | 24.10 | 24.10 | -5.49% | 213,644 |
| Oct 11, 2026 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -2.67% | 106,165 |
| Oct 8, 2026 | 26.60 | 26.70 | 26.10 | 26.20 | 26.20 | - | 129,376 |
| Oct 7, 2026 | 27.40 | 27.40 | 26.00 | 26.20 | 26.20 | -1.87% | 123,791 |
| Oct 6, 2026 | 27.40 | 28.00 | 26.50 | 26.70 | 26.70 | -2.55% | 61,116 |
| Oct 5, 2026 | 28.30 | 28.30 | 27.10 | 27.40 | 27.40 | -1.79% | 106,057 |
| Oct 4, 2026 | 28.20 | 28.60 | 27.70 | 27.90 | 27.90 | -1.41% | 132,761 |
| Oct 1, 2026 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | -1.74% | 302,324 |
| Sep 30, 2026 | 29.40 | 29.40 | 28.70 | 28.80 | 28.80 | -0.69% | 118,705 |
| Sep 29, 2026 | 29.00 | 29.40 | 29.00 | 29.00 | 29.00 | - | 162,947 |
| Sep 28, 2026 | 29.00 | 29.20 | 28.70 | 29.00 | 29.00 | 2.11% | 273,574 |
| Sep 27, 2026 | 28.70 | 28.80 | 28.20 | 28.40 | 28.40 | -0.70% | 152,381 |
| Sep 24, 2026 | 28.90 | 29.10 | 28.50 | 28.60 | 28.60 | 0.35% | 223,850 |
| Sep 23, 2026 | 28.80 | 29.10 | 28.40 | 28.50 | 28.50 | -1.04% | 113,359 |
| Sep 22, 2026 | 29.00 | 29.50 | 28.30 | 28.80 | 28.80 | - | 198,056 |
| Sep 21, 2026 | 28.30 | 29.00 | 28.10 | 28.80 | 28.80 | 2.13% | 275,028 |
| Sep 20, 2026 | 27.90 | 28.50 | 27.80 | 28.20 | 28.20 | 2.17% | 406,204 |
| Sep 17, 2026 | 27.80 | 27.80 | 27.10 | 27.60 | 27.60 | 0.36% | 143,543 |
| Sep 16, 2026 | 27.50 | 28.40 | 27.30 | 27.50 | 27.50 | -0.36% | 149,468 |
| Sep 15, 2026 | 27.60 | 27.80 | 26.60 | 27.60 | 27.60 | 4.55% | 102,180 |
| Sep 14, 2026 | 26.40 | 27.70 | 26.20 | 26.40 | 26.40 | -1.12% | 133,207 |
| Sep 13, 2026 | 28.90 | 28.90 | 26.40 | 26.70 | 26.70 | -6.32% | 209,945 |
| Sep 10, 2026 | 28.50 | 29.20 | 28.30 | 28.50 | 28.50 | -0.35% | 147,269 |
| 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 |