Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh
· Delayed Price · Currency is BDT 26.60
-0.30 (-1.12%)
At close: Dec 3, 2025
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29.50 | 30.40 | 28.80 | 28.90 | 28.90 | 0.35% | 479,516 |
| Oct 7, 2025 | 28.50 | 29.30 | 28.40 | 28.80 | 28.80 | 1.41% | 180,367 |
| Oct 6, 2025 | 29.00 | 29.50 | 28.20 | 28.40 | 28.40 | -0.70% | 108,805 |
| Oct 5, 2025 | 28.10 | 28.70 | 28.10 | 28.60 | 28.60 | 2.51% | 97,773 |
| Sep 30, 2025 | 27.80 | 28.00 | 27.40 | 27.90 | 27.90 | 2.20% | 146,934 |
| Sep 29, 2025 | 27.80 | 27.80 | 26.90 | 27.30 | 27.30 | 0.37% | 73,113 |
| Sep 28, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | -1.45% | 85,074 |
| Sep 25, 2025 | 30.20 | 30.20 | 27.50 | 27.60 | 27.60 | -1.43% | 136,343 |
| Sep 24, 2025 | 27.60 | 28.20 | 27.10 | 28.00 | 28.00 | 3.32% | 29,177 |
| Sep 23, 2025 | 27.20 | 27.40 | 26.70 | 27.10 | 27.10 | 0.37% | 36,454 |
| Sep 22, 2025 | 27.00 | 27.90 | 26.90 | 27.00 | 27.00 | - | 40,761 |
| Sep 21, 2025 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -1.82% | 81,097 |
| Sep 18, 2025 | 27.80 | 28.20 | 27.50 | 27.50 | 27.50 | -0.72% | 38,548 |
| Sep 17, 2025 | 28.70 | 28.70 | 27.70 | 27.70 | 27.70 | -0.72% | 40,766 |
| Sep 16, 2025 | 27.30 | 28.80 | 27.30 | 27.90 | 27.90 | 1.09% | 57,949 |
| Sep 15, 2025 | 27.10 | 28.40 | 27.10 | 27.60 | 27.60 | - | 63,381 |
| Sep 14, 2025 | 29.10 | 29.10 | 27.40 | 27.60 | 27.60 | -4.50% | 178,957 |
| Sep 11, 2025 | 28.60 | 29.20 | 28.30 | 28.90 | 28.90 | 1.05% | 95,477 |
| Sep 10, 2025 | 29.10 | 29.70 | 28.50 | 28.60 | 28.60 | -2.72% | 176,037 |
| Sep 9, 2025 | 30.90 | 30.90 | 29.10 | 29.40 | 29.40 | -4.85% | 365,383 |
| Sep 8, 2025 | 31.30 | 31.80 | 30.70 | 30.90 | 30.90 | - | 231,483 |
| Sep 7, 2025 | 30.10 | 31.70 | 30.00 | 30.90 | 30.90 | 3.69% | 520,508 |
| Sep 4, 2025 | 29.70 | 30.60 | 29.40 | 29.80 | 29.80 | 1.71% | 295,412 |
| Sep 3, 2025 | 29.40 | 30.10 | 29.10 | 29.30 | 29.30 | -0.34% | 285,769 |
| Sep 2, 2025 | 29.60 | 29.90 | 29.00 | 29.40 | 29.40 | - | 171,799 |
| Sep 1, 2025 | 29.20 | 30.50 | 29.10 | 29.40 | 29.40 | 1.38% | 733,653 |
| Aug 31, 2025 | 28.90 | 29.60 | 28.70 | 29.00 | 29.00 | 1.75% | 310,786 |
| Aug 28, 2025 | 28.90 | 29.40 | 28.20 | 28.50 | 28.50 | -0.70% | 310,977 |
| Aug 27, 2025 | 29.50 | 30.20 | 28.50 | 28.70 | 28.70 | -1.71% | 469,357 |
| Aug 26, 2025 | 30.50 | 30.80 | 28.90 | 29.20 | 29.20 | -3.63% | 495,603 |
| Aug 25, 2025 | 28.00 | 30.40 | 28.00 | 30.30 | 30.30 | 9.39% | 1,490,679 |
| Aug 24, 2025 | 26.60 | 28.10 | 26.60 | 27.70 | 27.70 | 4.92% | 678,562 |
| Aug 21, 2025 | 27.20 | 27.40 | 26.20 | 26.40 | 26.40 | -1.86% | 319,271 |
| Aug 20, 2025 | 26.30 | 27.40 | 25.90 | 26.90 | 26.90 | 3.86% | 188,209 |
| Aug 19, 2025 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | 0.78% | 61,336 |
| Aug 18, 2025 | 25.70 | 26.60 | 25.50 | 25.70 | 25.70 | - | 68,185 |
| Aug 17, 2025 | 25.60 | 26.00 | 25.20 | 25.70 | 25.70 | 0.78% | 65,206 |
| Aug 14, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -1.54% | 71,004 |
| Aug 13, 2025 | 26.80 | 26.80 | 25.90 | 25.90 | 25.90 | -0.77% | 28,892 |
| Aug 12, 2025 | 26.30 | 26.40 | 25.80 | 26.10 | 26.10 | 1.95% | 30,791 |
| Aug 11, 2025 | 26.80 | 26.80 | 25.60 | 25.60 | 25.60 | -2.29% | 69,266 |
| Aug 10, 2025 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -2.24% | 99,365 |
| Aug 7, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -1.11% | 74,436 |
| Aug 6, 2025 | 27.80 | 27.80 | 27.00 | 27.10 | 27.10 | - | 74,022 |
| Aug 4, 2025 | 27.40 | 28.00 | 27.00 | 27.10 | 27.10 | 1.12% | 112,345 |
| Aug 3, 2025 | 26.30 | 27.90 | 26.30 | 26.80 | 26.80 | -3.60% | 97,376 |
| Jul 31, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -0.71% | 71,758 |
| Jul 30, 2025 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | -1.75% | 242,979 |
| Jul 28, 2025 | 28.60 | 29.40 | 28.50 | 28.50 | 27.50 | -3.39% | 423,262 |
| Jul 27, 2025 | 29.00 | 29.70 | 28.50 | 29.50 | 28.46 | 1.03% | 709,460 |
| Jul 24, 2025 | 28.40 | 29.50 | 28.40 | 29.20 | 28.18 | 3.18% | 237,484 |
| Jul 23, 2025 | 28.50 | 28.70 | 28.10 | 28.30 | 27.31 | - | 130,304 |
| Jul 22, 2025 | 28.00 | 28.40 | 27.80 | 28.30 | 27.31 | 0.71% | 173,651 |
| Jul 21, 2025 | 28.10 | 28.50 | 27.80 | 28.10 | 27.11 | 1.08% | 280,790 |
| Jul 20, 2025 | 28.30 | 28.30 | 27.60 | 27.80 | 26.82 | -0.36% | 114,053 |
| Jul 17, 2025 | 28.10 | 28.40 | 27.70 | 27.90 | 26.92 | - | 252,753 |
| Jul 16, 2025 | 27.80 | 28.30 | 27.40 | 27.90 | 26.92 | 2.57% | 256,079 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 26.25 | -1.81% | 173,573 |
| Jul 14, 2025 | 27.70 | 28.70 | 26.90 | 27.70 | 26.73 | 1.84% | 253,263 |