Asia Insurance PLC. (DSE:ASIAINS)
Bangladesh
· Delayed Price · Currency is BDT 40.70
+0.30 (0.74%)
At close: Apr 27, 2026
Asia Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.70 | 41.40 | 40.20 | 40.70 | 40.70 | 0.74% | 672,495 |
| Apr 26, 2026 | 40.20 | 41.60 | 40.20 | 40.40 | 40.40 | 0.50% | 591,132 |
| Apr 23, 2026 | 41.10 | 41.10 | 39.80 | 40.20 | 40.20 | -2.19% | 954,125 |
| Apr 22, 2026 | 42.00 | 42.80 | 40.80 | 41.10 | 41.10 | -1.67% | 1,571,945 |
| Apr 21, 2026 | 40.80 | 42.40 | 40.60 | 41.80 | 41.80 | 2.20% | 789,291 |
| Apr 20, 2026 | 41.80 | 41.80 | 40.50 | 40.90 | 40.90 | -1.21% | 722,190 |
| Apr 19, 2026 | 40.20 | 41.60 | 40.00 | 41.40 | 41.40 | 2.22% | 664,299 |
| Apr 16, 2026 | 41.70 | 41.70 | 40.00 | 40.50 | 40.50 | -1.46% | 510,901 |
| Apr 15, 2026 | 41.40 | 42.10 | 40.90 | 41.10 | 41.10 | - | 628,767 |
| Apr 13, 2026 | 42.80 | 43.00 | 41.00 | 41.10 | 41.10 | -3.75% | 953,248 |
| Apr 12, 2026 | 41.20 | 43.50 | 40.50 | 42.70 | 42.70 | 4.15% | 1,927,365 |
| Apr 9, 2026 | 41.60 | 42.40 | 40.80 | 41.00 | 41.00 | -1.20% | 963,536 |
| Apr 8, 2026 | 40.10 | 42.00 | 40.00 | 41.50 | 41.50 | 5.60% | 1,235,977 |
| Apr 7, 2026 | 39.30 | 40.60 | 39.00 | 39.30 | 39.30 | -0.51% | 789,034 |
| Apr 6, 2026 | 39.90 | 40.90 | 39.30 | 39.50 | 39.50 | - | 602,326 |
| Apr 5, 2026 | 40.00 | 40.70 | 39.10 | 39.50 | 39.50 | -1.99% | 461,353 |
| Apr 2, 2026 | 40.30 | 42.70 | 39.90 | 40.30 | 40.30 | -3.82% | 999,329 |
| Apr 1, 2026 | 40.70 | 43.10 | 40.60 | 41.90 | 41.90 | 4.23% | 1,364,363 |
| Mar 31, 2026 | 39.60 | 41.20 | 39.50 | 40.20 | 40.20 | 1.52% | 1,115,351 |
| Mar 30, 2026 | 40.30 | 41.20 | 39.20 | 39.60 | 39.60 | -1.74% | 773,123 |
| Mar 29, 2026 | 40.90 | 41.40 | 39.80 | 40.30 | 40.30 | -0.98% | 742,750 |
| Mar 25, 2026 | 40.70 | 41.00 | 37.00 | 40.70 | 40.70 | 8.82% | 848,685 |
| Mar 24, 2026 | 38.20 | 38.30 | 37.20 | 37.40 | 37.40 | -2.09% | 225,010 |
| Mar 16, 2026 | 38.10 | 38.50 | 37.60 | 38.20 | 38.20 | 1.33% | 233,291 |
| Mar 15, 2026 | 39.00 | 39.70 | 37.00 | 37.70 | 37.70 | -2.58% | 489,298 |
| Mar 12, 2026 | 38.00 | 39.00 | 37.20 | 38.70 | 38.70 | 2.11% | 415,663 |
| Mar 11, 2026 | 38.00 | 38.80 | 37.00 | 37.90 | 37.90 | 0.26% | 504,768 |
| Mar 10, 2026 | 35.20 | 38.20 | 35.00 | 37.80 | 37.80 | 8.31% | 836,894 |
| Mar 9, 2026 | 33.40 | 35.10 | 32.20 | 34.90 | 34.90 | 4.80% | 307,121 |
| Mar 8, 2026 | 36.00 | 36.00 | 32.80 | 33.30 | 33.30 | -8.01% | 594,233 |
| 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 |