Asia Pacific General Insurance PLC (DSE:ASIAPACINS)
Bangladesh
· Delayed Price · Currency is BDT 34.90
-0.40 (-1.13%)
At close: Mar 5, 2026
DSE:ASIAPACINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.50 | 35.90 | 34.80 | 34.90 | 34.90 | -1.13% | 88,749 |
| Mar 4, 2026 | 35.00 | 36.80 | 34.60 | 35.30 | 35.30 | 0.86% | 90,181 |
| Mar 3, 2026 | 37.40 | 37.40 | 34.50 | 35.00 | 35.00 | -6.42% | 197,150 |
| Mar 2, 2026 | 37.40 | 38.50 | 37.20 | 37.40 | 37.40 | 0.54% | 117,678 |
| Mar 1, 2026 | 38.00 | 38.00 | 34.80 | 37.20 | 37.20 | -3.38% | 91,852 |
| Feb 26, 2026 | 39.90 | 40.90 | 38.30 | 38.50 | 38.50 | -0.77% | 146,245 |
| Feb 25, 2026 | 38.80 | 39.30 | 37.90 | 38.80 | 38.80 | -0.77% | 99,260 |
| Feb 24, 2026 | 39.10 | 40.80 | 39.00 | 39.10 | 39.10 | -3.22% | 135,341 |
| Feb 23, 2026 | 39.00 | 40.60 | 38.60 | 40.40 | 40.40 | 4.12% | 138,997 |
| Feb 22, 2026 | 38.80 | 39.80 | 38.20 | 38.80 | 38.80 | 0.78% | 100,216 |
| Feb 19, 2026 | 38.50 | 41.30 | 38.00 | 38.50 | 38.50 | -2.78% | 209,223 |
| Feb 18, 2026 | 41.80 | 42.40 | 38.80 | 39.60 | 39.60 | -5.04% | 267,336 |
| Feb 17, 2026 | 43.40 | 44.50 | 41.20 | 41.70 | 41.70 | -3.25% | 557,733 |
| Feb 16, 2026 | 40.90 | 44.20 | 40.90 | 43.10 | 43.10 | 5.90% | 928,677 |
| Feb 15, 2026 | 39.00 | 41.30 | 38.90 | 40.70 | 40.70 | 5.17% | 396,930 |
| Feb 10, 2026 | 39.70 | 40.10 | 38.30 | 38.70 | 38.70 | -2.27% | 210,794 |
| Feb 9, 2026 | 38.50 | 39.80 | 38.40 | 39.60 | 39.60 | 2.86% | 327,218 |
| Feb 8, 2026 | 37.90 | 39.40 | 36.90 | 38.50 | 38.50 | 4.34% | 326,119 |
| Feb 5, 2026 | 36.90 | 38.90 | 36.70 | 36.90 | 36.90 | -2.89% | 269,800 |
| Feb 3, 2026 | 40.30 | 40.60 | 37.60 | 38.00 | 38.00 | -5.71% | 654,604 |
| Feb 2, 2026 | 41.00 | 41.70 | 39.60 | 40.30 | 40.30 | - | 481,967 |
| Feb 1, 2026 | 40.80 | 41.60 | 39.60 | 40.30 | 40.30 | -1.23% | 361,484 |
| Jan 29, 2026 | 41.80 | 42.90 | 40.40 | 40.80 | 40.80 | -2.16% | 426,971 |
| Jan 28, 2026 | 42.20 | 44.70 | 41.20 | 41.70 | 41.70 | -2.57% | 851,916 |
| Jan 27, 2026 | 40.80 | 43.30 | 39.60 | 42.80 | 42.80 | 3.13% | 698,784 |
| Jan 26, 2026 | 38.60 | 42.20 | 37.10 | 41.50 | 41.50 | 8.07% | 990,812 |
| Jan 25, 2026 | 34.20 | 38.50 | 34.20 | 38.40 | 38.40 | 9.71% | 1,041,563 |
| Jan 22, 2026 | 32.50 | 35.50 | 32.50 | 35.00 | 35.00 | 7.69% | 311,924 |
| Jan 21, 2026 | 32.30 | 32.90 | 32.20 | 32.50 | 32.50 | - | 75,020 |
| Jan 20, 2026 | 31.70 | 33.70 | 31.40 | 32.50 | 32.50 | 2.20% | 158,527 |
| Jan 19, 2026 | 31.90 | 33.00 | 31.30 | 31.80 | 31.80 | 1.27% | 149,380 |
| Jan 18, 2026 | 30.70 | 31.70 | 30.70 | 31.40 | 31.40 | 4.32% | 82,699 |
| Jan 15, 2026 | 30.80 | 31.00 | 30.00 | 30.10 | 30.10 | -1.63% | 51,087 |
| Jan 14, 2026 | 29.80 | 31.00 | 29.70 | 30.60 | 30.60 | 2.34% | 66,580 |
| Jan 13, 2026 | 30.90 | 31.00 | 29.60 | 29.90 | 29.90 | 1.36% | 51,713 |
| Jan 12, 2026 | 29.50 | 30.90 | 28.90 | 29.50 | 29.50 | -2.96% | 104,657 |
| Jan 11, 2026 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -1.94% | 13,579 |
| Jan 8, 2026 | 31.00 | 31.70 | 30.90 | 31.00 | 31.00 | -1.59% | 15,566 |
| Jan 7, 2026 | 31.50 | 31.80 | 30.80 | 31.50 | 31.50 | -0.32% | 34,804 |
| Jan 6, 2026 | 31.60 | 32.40 | 31.30 | 31.60 | 31.60 | -1.56% | 11,406 |
| Jan 5, 2026 | 31.20 | 32.80 | 31.20 | 32.10 | 32.10 | 2.88% | 33,383 |
| Jan 4, 2026 | 30.90 | 31.80 | 30.70 | 31.20 | 31.20 | 1.30% | 10,369 |
| Jan 1, 2026 | 31.60 | 31.60 | 30.40 | 30.80 | 30.80 | 0.98% | 20,905 |
| Dec 30, 2025 | 30.50 | 31.20 | 30.30 | 30.50 | 30.50 | 0.33% | 2,102 |
| Dec 29, 2025 | 30.40 | 31.10 | 30.20 | 30.40 | 30.40 | -1.94% | 1,582 |
| Dec 28, 2025 | 31.00 | 31.50 | 30.80 | 31.00 | 31.00 | -0.96% | 67,931 |
| Dec 24, 2025 | 30.40 | 31.40 | 30.40 | 31.30 | 31.30 | 2.96% | 5,013 |
| Dec 23, 2025 | 30.40 | 31.60 | 30.40 | 30.40 | 30.40 | -0.98% | 4,602 |
| Dec 22, 2025 | 30.50 | 31.70 | 30.40 | 30.70 | 30.70 | 1.99% | 4,282 |
| Dec 21, 2025 | 30.10 | 30.90 | 30.00 | 30.10 | 30.10 | -1.63% | 10,737 |
| Dec 18, 2025 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | -1.92% | 2,200 |
| Dec 17, 2025 | 31.80 | 31.80 | 30.70 | 31.20 | 31.20 | -0.95% | 20,534 |
| Dec 15, 2025 | 31.70 | 32.40 | 31.40 | 31.50 | 31.50 | -0.63% | 22,458 |
| Dec 14, 2025 | 32.30 | 32.80 | 31.20 | 31.70 | 31.70 | -1.86% | 8,138 |
| Dec 11, 2025 | 32.30 | 32.60 | 31.80 | 32.30 | 32.30 | 0.62% | 51,788 |
| Dec 10, 2025 | 32.30 | 32.40 | 31.40 | 32.10 | 32.10 | 1.26% | 82,153 |
| Dec 9, 2025 | 30.60 | 32.00 | 30.30 | 31.70 | 31.70 | 4.62% | 53,186 |
| Dec 8, 2025 | 30.60 | 30.60 | 30.10 | 30.30 | 30.30 | 2.02% | 31,795 |
| Dec 7, 2025 | 28.40 | 30.70 | 28.40 | 29.70 | 29.70 | -2.62% | 27,877 |
| Dec 4, 2025 | 30.50 | 31.00 | 30.10 | 30.50 | 30.50 | -0.65% | 55,896 |
| Dec 3, 2025 | 30.70 | 31.40 | 30.50 | 30.70 | 30.70 | 0.33% | 34,514 |
| Dec 2, 2025 | 30.60 | 31.30 | 30.00 | 30.60 | 30.60 | 1.32% | 383,569 |
| Dec 1, 2025 | 30.20 | 31.80 | 29.30 | 30.20 | 30.20 | -0.66% | 86,655 |
| Nov 30, 2025 | 30.70 | 31.60 | 30.20 | 30.40 | 30.40 | -1.94% | 210,894 |
| Nov 27, 2025 | 31.00 | 32.50 | 31.00 | 31.00 | 31.00 | -1.27% | 17,590 |
| Nov 26, 2025 | 31.40 | 32.00 | 30.20 | 31.40 | 31.40 | 1.62% | 151,097 |
| Nov 25, 2025 | 30.90 | 31.70 | 30.80 | 30.90 | 30.90 | -1.59% | 9,422 |
| Nov 24, 2025 | 31.40 | 31.50 | 30.00 | 31.40 | 31.40 | 5.02% | 9,276 |
| Nov 23, 2025 | 29.70 | 32.00 | 29.60 | 29.90 | 29.90 | 0.67% | 20,270 |
| Nov 20, 2025 | 30.20 | 30.80 | 29.50 | 29.70 | 29.70 | -1.33% | 11,453 |
| Nov 19, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | 3.08% | 17,969 |
| Nov 18, 2025 | 30.30 | 30.30 | 29.10 | 29.20 | 29.20 | 2.10% | 14,866 |
| Nov 17, 2025 | 30.00 | 30.00 | 28.10 | 28.60 | 28.60 | -1.72% | 532 |
| Nov 16, 2025 | 27.70 | 29.30 | 27.70 | 29.10 | 29.10 | 0.69% | 12,027 |
| Nov 13, 2025 | 29.40 | 30.60 | 28.10 | 28.90 | 28.90 | -3.67% | 14,788 |
| Nov 12, 2025 | 30.50 | 30.50 | 29.90 | 30.00 | 30.00 | -0.33% | 18,772 |
| Nov 11, 2025 | 30.00 | 30.70 | 30.00 | 30.10 | 30.10 | -0.99% | 2,779 |
| Nov 10, 2025 | 31.40 | 31.40 | 29.60 | 30.40 | 30.40 | 1.67% | 11,468 |
| Nov 9, 2025 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | -1.32% | 16,699 |
| Nov 6, 2025 | 31.00 | 31.10 | 29.90 | 30.30 | 30.30 | -1.62% | 39,334 |
| Nov 5, 2025 | 30.60 | 32.30 | 30.50 | 30.80 | 30.80 | -1.60% | 47,631 |
| Nov 4, 2025 | 31.70 | 32.30 | 31.20 | 31.30 | 31.30 | -0.95% | 18,543 |
| Nov 3, 2025 | 33.00 | 33.00 | 31.40 | 31.60 | 31.60 | -3.95% | 29,899 |
| Nov 2, 2025 | 33.50 | 33.50 | 32.10 | 32.90 | 32.90 | 3.46% | 55,829 |
| Oct 30, 2025 | 32.40 | 32.40 | 31.40 | 31.80 | 31.80 | 1.27% | 60,130 |
| Oct 29, 2025 | 34.30 | 34.30 | 31.00 | 31.40 | 31.40 | -3.98% | 93,323 |
| Oct 28, 2025 | 31.50 | 35.00 | 31.50 | 32.70 | 32.70 | -3.54% | 46,166 |
| Oct 27, 2025 | 34.10 | 34.90 | 33.80 | 33.90 | 33.90 | -0.59% | 23,718 |
| Oct 26, 2025 | 33.30 | 34.50 | 33.30 | 34.10 | 34.10 | 4.92% | 30,134 |
| Oct 23, 2025 | 33.20 | 33.20 | 32.00 | 32.50 | 32.50 | -0.31% | 29,380 |
| Oct 22, 2025 | 33.00 | 33.40 | 32.40 | 32.60 | 32.60 | -1.21% | 24,730 |
| Oct 21, 2025 | 34.60 | 34.60 | 32.40 | 33.00 | 33.00 | -3.79% | 29,192 |
| Oct 20, 2025 | 35.50 | 35.50 | 33.70 | 34.30 | 34.30 | -0.58% | 30,444 |
| Oct 19, 2025 | 34.70 | 35.80 | 34.40 | 34.50 | 34.50 | -2.82% | 39,220 |
| Oct 16, 2025 | 34.90 | 36.40 | 34.10 | 35.50 | 35.50 | 4.11% | 80,461 |
| Oct 15, 2025 | 35.50 | 35.50 | 33.90 | 34.10 | 34.10 | -1.16% | 55,272 |
| Oct 14, 2025 | 35.70 | 35.90 | 34.10 | 34.50 | 34.50 | 0.29% | 82,733 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.10 | 34.40 | 34.40 | - | 27,468 |
| Oct 12, 2025 | 35.90 | 35.90 | 34.00 | 34.40 | 34.40 | -3.37% | 25,104 |
| Oct 9, 2025 | 37.90 | 37.90 | 35.30 | 35.60 | 35.60 | -4.04% | 61,056 |