Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh
· Delayed Price · Currency is BDT 36.20
-0.90 (-2.43%)
At close: Mar 5, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.30 | 37.90 | 35.70 | 36.20 | 36.20 | -2.43% | 433,097 |
| Mar 4, 2026 | 37.10 | 38.20 | 36.80 | 37.10 | 37.10 | - | 330,273 |
| Mar 3, 2026 | 40.80 | 40.80 | 36.60 | 37.10 | 37.10 | -7.71% | 751,719 |
| Mar 2, 2026 | 39.10 | 40.60 | 39.10 | 40.20 | 40.20 | 3.61% | 534,301 |
| Mar 1, 2026 | 41.00 | 41.00 | 37.60 | 38.80 | 38.80 | -6.51% | 659,414 |
| Feb 26, 2026 | 42.70 | 42.70 | 41.10 | 41.50 | 41.50 | -0.95% | 543,364 |
| Feb 25, 2026 | 42.00 | 42.40 | 41.10 | 41.90 | 41.90 | 0.48% | 535,066 |
| Feb 24, 2026 | 43.70 | 43.70 | 41.50 | 41.70 | 41.70 | -2.80% | 942,526 |
| Feb 23, 2026 | 41.70 | 43.20 | 41.70 | 42.90 | 42.90 | 2.88% | 641,984 |
| Feb 22, 2026 | 41.50 | 42.90 | 41.50 | 41.70 | 41.70 | 0.72% | 928,858 |
| Feb 19, 2026 | 41.00 | 43.00 | 41.00 | 41.40 | 41.40 | 1.22% | 838,733 |
| Feb 18, 2026 | 43.00 | 43.90 | 40.10 | 40.90 | 40.90 | -4.88% | 1,566,725 |
| Feb 17, 2026 | 44.40 | 45.10 | 42.80 | 43.00 | 43.00 | -2.93% | 2,261,337 |
| Feb 16, 2026 | 43.20 | 46.00 | 42.50 | 44.30 | 44.30 | 4.48% | 2,333,515 |
| Feb 15, 2026 | 39.20 | 42.40 | 38.70 | 42.40 | 42.40 | 9.84% | 2,479,671 |
| Feb 10, 2026 | 39.60 | 39.90 | 37.90 | 38.60 | 38.60 | -1.28% | 1,392,604 |
| Feb 9, 2026 | 38.90 | 39.40 | 38.40 | 39.10 | 39.10 | 1.03% | 1,328,675 |
| Feb 8, 2026 | 37.60 | 38.80 | 37.00 | 38.70 | 38.70 | 4.88% | 1,150,839 |
| Feb 5, 2026 | 38.10 | 38.50 | 36.70 | 36.90 | 36.90 | -2.38% | 737,039 |
| Feb 3, 2026 | 38.20 | 39.40 | 37.30 | 37.80 | 37.80 | -3.08% | 1,645,753 |
| Feb 2, 2026 | 37.30 | 39.80 | 37.30 | 39.00 | 39.00 | 2.90% | 1,547,130 |
| Feb 1, 2026 | 37.70 | 38.90 | 36.90 | 37.90 | 37.90 | - | 1,563,664 |
| Jan 29, 2026 | 39.00 | 40.20 | 37.60 | 37.90 | 37.90 | -3.07% | 1,805,567 |
| Jan 28, 2026 | 39.10 | 41.10 | 38.20 | 39.10 | 39.10 | 3.71% | 1,990,391 |
| Jan 27, 2026 | 37.70 | 38.90 | 37.00 | 37.70 | 37.70 | -0.53% | 1,461,475 |
| Jan 26, 2026 | 37.90 | 39.00 | 36.80 | 37.90 | 37.90 | 0.80% | 2,520,964 |
| Jan 25, 2026 | 34.80 | 37.60 | 34.80 | 37.60 | 37.60 | 9.94% | 1,929,466 |
| Jan 22, 2026 | 34.20 | 34.20 | 31.10 | 34.20 | 34.20 | 9.97% | 2,099,341 |
| Jan 21, 2026 | 31.30 | 31.70 | 30.60 | 31.10 | 31.10 | -0.64% | 656,212 |
| Jan 20, 2026 | 29.70 | 32.40 | 29.30 | 31.30 | 31.30 | 5.39% | 882,512 |
| Jan 19, 2026 | 29.40 | 30.50 | 28.60 | 29.70 | 29.70 | 2.41% | 750,741 |
| Jan 18, 2026 | 28.30 | 29.30 | 28.00 | 29.00 | 29.00 | 5.45% | 359,416 |
| Jan 15, 2026 | 28.50 | 28.90 | 27.30 | 27.50 | 27.50 | -2.83% | 297,580 |
| Jan 14, 2026 | 27.90 | 28.50 | 27.80 | 28.30 | 28.30 | 1.43% | 148,259 |
| Jan 13, 2026 | 27.80 | 28.60 | 27.10 | 27.90 | 27.90 | 2.95% | 284,123 |
| Jan 12, 2026 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 65,917 |
| Jan 11, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.08% | 37,330 |
| Jan 8, 2026 | 27.90 | 28.10 | 27.60 | 27.70 | 27.70 | -0.72% | 94,846 |
| Jan 7, 2026 | 27.90 | 28.30 | 27.70 | 27.90 | 27.90 | -0.36% | 63,616 |
| Jan 6, 2026 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | -0.71% | 68,003 |
| Jan 5, 2026 | 28.10 | 28.70 | 28.00 | 28.20 | 28.20 | 0.71% | 179,056 |
| Jan 4, 2026 | 27.40 | 28.30 | 27.00 | 28.00 | 28.00 | 2.19% | 61,999 |
| Jan 1, 2026 | 27.50 | 27.70 | 27.20 | 27.40 | 27.40 | 0.74% | 70,037 |
| Dec 30, 2025 | 26.90 | 27.50 | 26.90 | 27.20 | 27.20 | 0.74% | 26,326 |
| Dec 29, 2025 | 27.20 | 27.20 | 26.70 | 27.00 | 27.00 | 1.12% | 36,335 |
| Dec 28, 2025 | 27.80 | 27.80 | 26.60 | 26.70 | 26.70 | -1.11% | 49,107 |
| Dec 24, 2025 | 27.00 | 27.40 | 26.80 | 27.00 | 27.00 | - | 54,624 |
| Dec 23, 2025 | 27.80 | 27.80 | 26.70 | 27.00 | 27.00 | -1.46% | 52,907 |
| Dec 22, 2025 | 27.30 | 27.90 | 27.30 | 27.40 | 27.40 | 1.11% | 15,905 |
| Dec 21, 2025 | 27.10 | 27.20 | 26.70 | 27.10 | 27.10 | - | 16,879 |
| Dec 18, 2025 | 27.10 | 27.50 | 26.70 | 27.10 | 27.10 | -0.73% | 18,127 |
| Dec 17, 2025 | 28.00 | 28.50 | 27.20 | 27.30 | 27.30 | -1.80% | 80,942 |
| Dec 15, 2025 | 27.80 | 28.70 | 27.30 | 27.80 | 27.80 | -0.71% | 198,971 |
| Dec 14, 2025 | 28.60 | 28.80 | 27.80 | 28.00 | 28.00 | -1.75% | 102,905 |
| Dec 11, 2025 | 27.50 | 28.90 | 27.40 | 28.50 | 28.50 | 3.64% | 199,743 |
| Dec 10, 2025 | 27.80 | 28.30 | 27.30 | 27.50 | 27.50 | -0.72% | 121,752 |
| Dec 9, 2025 | 27.70 | 28.60 | 26.40 | 27.70 | 27.70 | 5.32% | 168,389 |
| Dec 8, 2025 | 26.30 | 26.70 | 26.20 | 26.30 | 26.30 | 1.54% | 18,818 |
| Dec 7, 2025 | 26.60 | 26.60 | 25.80 | 25.90 | 25.90 | -1.15% | 30,480 |
| Dec 4, 2025 | 26.70 | 26.70 | 25.90 | 26.20 | 26.20 | -1.50% | 54,679 |
| Dec 3, 2025 | 26.90 | 27.60 | 26.40 | 26.60 | 26.60 | -1.12% | 49,596 |
| Dec 2, 2025 | 26.50 | 27.40 | 26.20 | 26.90 | 26.90 | 3.07% | 52,850 |
| Dec 1, 2025 | 26.10 | 26.80 | 26.00 | 26.10 | 26.10 | -2.61% | 90,980 |
| Nov 30, 2025 | 27.90 | 27.90 | 26.20 | 26.80 | 26.80 | -3.25% | 87,402 |
| Nov 27, 2025 | 27.70 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 40,304 |
| Nov 26, 2025 | 28.00 | 28.30 | 27.00 | 28.00 | 28.00 | 2.56% | 178,669 |
| Nov 25, 2025 | 27.30 | 28.00 | 27.20 | 27.30 | 27.30 | -1.09% | 110,857 |
| Nov 24, 2025 | 27.30 | 27.90 | 27.20 | 27.60 | 27.60 | 2.22% | 153,669 |
| Nov 23, 2025 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 1.12% | 65,202 |
| Nov 20, 2025 | 27.30 | 27.50 | 26.60 | 26.70 | 26.70 | -2.20% | 79,941 |
| Nov 19, 2025 | 26.40 | 27.40 | 26.40 | 27.30 | 27.30 | 1.87% | 66,107 |
| Nov 18, 2025 | 26.10 | 27.50 | 26.10 | 26.80 | 26.80 | 2.68% | 87,273 |
| Nov 17, 2025 | 25.30 | 26.40 | 25.30 | 26.10 | 26.10 | 2.76% | 40,385 |
| Nov 16, 2025 | 24.90 | 25.80 | 24.40 | 25.40 | 25.40 | 2.01% | 48,833 |
| Nov 13, 2025 | 25.00 | 26.40 | 24.60 | 24.90 | 24.90 | -3.49% | 87,285 |
| Nov 12, 2025 | 26.10 | 26.50 | 25.80 | 25.80 | 25.80 | -1.90% | 37,666 |
| Nov 11, 2025 | 26.20 | 27.00 | 26.00 | 26.30 | 26.30 | 0.38% | 45,412 |
| Nov 10, 2025 | 26.50 | 26.70 | 25.80 | 26.20 | 26.20 | -1.13% | 77,764 |
| Nov 9, 2025 | 27.00 | 27.50 | 26.50 | 26.50 | 26.50 | -2.57% | 73,568 |
| Nov 6, 2025 | 27.10 | 27.50 | 26.80 | 27.20 | 27.20 | -0.73% | 67,193 |
| Nov 5, 2025 | 27.00 | 27.70 | 27.00 | 27.40 | 27.40 | - | 72,425 |
| Nov 4, 2025 | 28.00 | 28.40 | 27.30 | 27.40 | 27.40 | -2.14% | 124,621 |
| Nov 3, 2025 | 28.90 | 28.90 | 27.80 | 28.00 | 28.00 | -3.11% | 246,361 |
| Nov 2, 2025 | 29.20 | 29.70 | 28.70 | 28.90 | 28.90 | -0.69% | 266,363 |
| Oct 30, 2025 | 29.00 | 29.30 | 28.70 | 29.10 | 29.10 | 1.75% | 363,330 |
| Oct 29, 2025 | 29.00 | 29.50 | 28.40 | 28.60 | 28.60 | -2.39% | 268,830 |
| Oct 28, 2025 | 29.70 | 29.80 | 29.00 | 29.30 | 29.30 | -2.01% | 266,730 |
| Oct 27, 2025 | 29.50 | 30.50 | 28.90 | 29.90 | 29.90 | 1.36% | 371,251 |
| Oct 26, 2025 | 28.90 | 29.80 | 28.00 | 29.50 | 29.50 | 8.86% | 1,144,407 |
| Oct 23, 2025 | 28.20 | 28.20 | 26.90 | 27.10 | 27.10 | 0.37% | 19,881 |
| Oct 22, 2025 | 28.80 | 28.80 | 26.60 | 27.00 | 27.00 | 0.37% | 18,514 |
| Oct 21, 2025 | 27.70 | 27.70 | 26.90 | 26.90 | 26.90 | -0.74% | 65,158 |
| Oct 20, 2025 | 27.70 | 27.70 | 26.60 | 27.10 | 27.10 | - | 43,402 |
| Oct 19, 2025 | 27.50 | 28.10 | 27.00 | 27.10 | 27.10 | -3.90% | 193,458 |
| Oct 16, 2025 | 29.30 | 29.30 | 27.40 | 28.20 | 28.20 | 3.30% | 49,784 |
| Oct 15, 2025 | 29.80 | 29.80 | 27.00 | 27.30 | 27.30 | -0.73% | 62,486 |
| Oct 14, 2025 | 28.00 | 28.70 | 27.40 | 27.50 | 27.50 | - | 130,158 |
| Oct 13, 2025 | 27.00 | 27.70 | 26.90 | 27.50 | 27.50 | 3.00% | 83,367 |
| Oct 12, 2025 | 27.50 | 27.80 | 26.50 | 26.70 | 26.70 | -4.98% | 176,475 |
| Oct 9, 2025 | 28.50 | 29.00 | 27.70 | 28.10 | 28.10 | -2.77% | 71,828 |