Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh
· Delayed Price · Currency is BDT 31.00
+0.90 (2.99%)
At close: Mar 9, 2026
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 31.90 | 31.90 | 29.50 | 30.10 | 30.10 | -6.52% | 45,016 |
| Mar 5, 2026 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | 0.31% | 5,131 |
| Mar 4, 2026 | 32.10 | 32.90 | 31.40 | 32.10 | 32.10 | -0.62% | 36,551 |
| Mar 3, 2026 | 32.30 | 33.80 | 32.10 | 32.30 | 32.30 | -4.72% | 63,263 |
| Mar 2, 2026 | 33.90 | 33.90 | 33.60 | 33.90 | 33.90 | 1.80% | 11,189 |
| Mar 1, 2026 | 33.30 | 33.90 | 33.30 | 33.30 | 33.30 | -2.63% | 45,766 |
| Feb 26, 2026 | 34.20 | 34.50 | 33.90 | 34.20 | 34.20 | 0.29% | 49,007 |
| Feb 25, 2026 | 34.10 | 35.00 | 33.80 | 34.10 | 34.10 | -0.29% | 42,069 |
| Feb 24, 2026 | 34.90 | 34.90 | 34.10 | 34.20 | 34.20 | -0.58% | 22,922 |
| Feb 23, 2026 | 34.20 | 35.40 | 33.90 | 34.40 | 34.40 | 1.78% | 55,467 |
| Feb 22, 2026 | 34.10 | 34.70 | 33.70 | 33.80 | 33.80 | -0.88% | 31,846 |
| Feb 19, 2026 | 35.70 | 36.30 | 34.00 | 34.10 | 34.10 | -1.73% | 108,711 |
| Feb 18, 2026 | 35.40 | 36.00 | 34.60 | 34.70 | 34.70 | -1.98% | 50,203 |
| Feb 17, 2026 | 35.40 | 36.30 | 35.20 | 35.40 | 35.40 | - | 175,661 |
| Feb 16, 2026 | 35.40 | 35.70 | 34.30 | 35.40 | 35.40 | - | 51,583 |
| Feb 15, 2026 | 34.90 | 35.50 | 34.80 | 35.40 | 35.40 | 2.31% | 86,861 |
| Feb 10, 2026 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | - | 40,577 |
| Feb 9, 2026 | 34.60 | 34.70 | 34.10 | 34.60 | 34.60 | 1.47% | 12,872 |
| Feb 8, 2026 | 34.80 | 34.80 | 33.40 | 34.10 | 34.10 | -0.58% | 10,441 |
| Feb 5, 2026 | 34.90 | 34.90 | 34.10 | 34.30 | 34.30 | -0.87% | 54,581 |
| Feb 3, 2026 | 34.60 | 35.30 | 34.20 | 34.60 | 34.60 | -0.86% | 129,727 |
| Feb 2, 2026 | 34.90 | 35.60 | 33.30 | 34.90 | 34.90 | 0.87% | 108,102 |
| Feb 1, 2026 | 34.20 | 35.40 | 34.20 | 34.60 | 34.60 | -1.14% | 52,765 |
| Jan 29, 2026 | 36.00 | 36.10 | 34.80 | 35.00 | 35.00 | -2.51% | 66,310 |
| Jan 28, 2026 | 35.90 | 36.20 | 35.60 | 35.90 | 35.90 | - | 129,093 |
| Jan 27, 2026 | 35.80 | 36.30 | 35.20 | 35.90 | 35.90 | 0.56% | 172,961 |
| Jan 26, 2026 | 35.60 | 35.90 | 35.00 | 35.70 | 35.70 | 0.28% | 203,401 |
| Jan 25, 2026 | 35.50 | 36.40 | 34.50 | 35.60 | 35.60 | 1.42% | 221,847 |
| Jan 22, 2026 | 33.80 | 35.80 | 33.80 | 35.10 | 35.10 | 2.93% | 375,631 |
| Jan 21, 2026 | 34.50 | 34.60 | 33.70 | 34.10 | 34.10 | -0.87% | 71,186 |
| Jan 20, 2026 | 34.10 | 34.90 | 33.40 | 34.40 | 34.40 | 1.47% | 140,015 |
| Jan 19, 2026 | 33.20 | 34.40 | 32.70 | 33.90 | 33.90 | 3.04% | 137,409 |
| Jan 18, 2026 | 32.10 | 33.80 | 32.10 | 32.90 | 32.90 | 1.86% | 89,150 |
| Jan 15, 2026 | 33.20 | 33.20 | 31.80 | 32.30 | 32.30 | -2.42% | 51,862 |
| Jan 14, 2026 | 32.40 | 33.20 | 32.20 | 33.10 | 33.10 | 2.48% | 96,254 |
| Jan 13, 2026 | 31.60 | 32.60 | 31.60 | 32.30 | 32.30 | 3.53% | 51,754 |
| Jan 12, 2026 | 31.40 | 31.70 | 31.00 | 31.20 | 31.20 | 0.65% | 25,016 |
| Jan 11, 2026 | 31.90 | 32.00 | 31.00 | 31.00 | 31.00 | -2.52% | 15,510 |
| Jan 8, 2026 | 32.00 | 32.30 | 31.70 | 31.80 | 31.80 | - | 19,592 |
| Jan 7, 2026 | 32.10 | 32.50 | 31.70 | 31.80 | 31.80 | -0.93% | 7,309 |
| Jan 6, 2026 | 32.10 | 32.60 | 31.90 | 32.10 | 32.10 | -0.93% | 35,341 |
| Jan 5, 2026 | 32.40 | 32.80 | 31.80 | 32.40 | 32.40 | 2.21% | 43,972 |
| Jan 4, 2026 | 31.00 | 32.20 | 31.00 | 31.70 | 31.70 | 1.93% | 41,022 |
| Jan 1, 2026 | 30.90 | 31.40 | 30.80 | 31.10 | 31.10 | 1.97% | 23,329 |
| Dec 30, 2025 | 30.30 | 31.10 | 30.20 | 30.50 | 30.50 | 0.66% | 42,393 |
| Dec 29, 2025 | 30.90 | 30.90 | 30.20 | 30.30 | 30.30 | -0.98% | 21,075 |
| Dec 28, 2025 | 31.00 | 31.40 | 30.50 | 30.60 | 30.60 | - | 11,071 |
| Dec 24, 2025 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | - | 12,971 |
| Dec 23, 2025 | 30.60 | 31.80 | 30.50 | 30.60 | 30.60 | -0.97% | 16,375 |
| Dec 22, 2025 | 31.40 | 31.80 | 30.80 | 30.90 | 30.90 | 0.32% | 29,947 |
| Dec 21, 2025 | 30.30 | 31.00 | 30.10 | 30.80 | 30.80 | 0.98% | 35,158 |
| Dec 18, 2025 | 30.50 | 31.00 | 30.40 | 30.50 | 30.50 | -1.29% | 16,776 |
| Dec 17, 2025 | 31.80 | 32.30 | 30.50 | 30.90 | 30.90 | -2.52% | 23,770 |
| Dec 15, 2025 | 31.50 | 32.60 | 31.50 | 31.70 | 31.70 | 0.96% | 66,942 |
| Dec 14, 2025 | 32.90 | 32.90 | 31.00 | 31.40 | 31.40 | -2.79% | 51,010 |
| Dec 11, 2025 | 32.90 | 33.20 | 31.60 | 32.30 | 32.30 | 1.89% | 34,899 |
| Dec 10, 2025 | 31.30 | 32.30 | 31.30 | 31.70 | 31.70 | 1.28% | 51,915 |
| Dec 9, 2025 | 30.80 | 31.70 | 30.30 | 31.30 | 31.30 | 3.99% | 61,763 |
| Dec 8, 2025 | 30.60 | 30.60 | 29.80 | 30.10 | 30.10 | 1.69% | 16,596 |
| Dec 7, 2025 | 30.90 | 30.90 | 29.00 | 29.60 | 29.60 | -1.00% | 13,856 |
| Dec 4, 2025 | 29.90 | 31.40 | 29.60 | 29.90 | 29.90 | -2.29% | 49,708 |
| Dec 3, 2025 | 30.60 | 31.90 | 30.50 | 30.60 | 30.60 | -1.92% | 43,748 |
| Dec 2, 2025 | 31.20 | 31.80 | 30.90 | 31.20 | 31.20 | 0.65% | 20,715 |
| Dec 1, 2025 | 32.00 | 32.00 | 30.60 | 31.00 | 31.00 | -2.21% | 48,545 |
| Nov 30, 2025 | 34.00 | 34.00 | 31.50 | 31.70 | 31.70 | -2.46% | 42,805 |
| Nov 27, 2025 | 32.50 | 33.30 | 32.20 | 32.50 | 32.50 | - | 6,253 |
| Nov 26, 2025 | 32.50 | 33.50 | 32.30 | 32.50 | 32.50 | - | 92,081 |
| Nov 25, 2025 | 32.50 | 33.20 | 32.40 | 32.50 | 32.50 | 0.93% | 38,644 |
| Nov 24, 2025 | 32.20 | 32.80 | 31.30 | 32.20 | 32.20 | 2.88% | 28,841 |
| Nov 23, 2025 | 31.50 | 31.50 | 30.80 | 31.30 | 31.30 | - | 14,256 |
| Nov 20, 2025 | 31.50 | 31.80 | 31.10 | 31.30 | 31.30 | -0.63% | 19,059 |
| Nov 19, 2025 | 31.90 | 31.90 | 31.10 | 31.50 | 31.50 | 1.61% | 15,961 |
| Nov 18, 2025 | 32.00 | 32.00 | 30.40 | 31.00 | 31.00 | 0.98% | 17,110 |
| Nov 17, 2025 | 30.90 | 31.00 | 30.10 | 30.70 | 30.70 | 1.99% | 13,817 |
| Nov 16, 2025 | 30.40 | 30.40 | 28.50 | 30.10 | 30.10 | 1.69% | 45,515 |
| Nov 13, 2025 | 31.50 | 31.50 | 29.60 | 29.60 | 29.60 | -3.58% | 22,510 |
| Nov 12, 2025 | 32.20 | 32.20 | 30.60 | 30.70 | 30.70 | -2.23% | 12,277 |
| Nov 11, 2025 | 33.20 | 33.20 | 31.20 | 31.40 | 31.40 | -0.63% | 16,477 |
| Nov 10, 2025 | 32.20 | 33.00 | 31.50 | 31.60 | 31.60 | -1.25% | 13,959 |
| Nov 9, 2025 | 33.00 | 34.00 | 31.90 | 32.00 | 32.00 | -0.93% | 20,829 |
| Nov 6, 2025 | 33.10 | 33.10 | 31.90 | 32.30 | 32.30 | -1.22% | 29,495 |
| Nov 5, 2025 | 33.70 | 33.70 | 32.60 | 32.70 | 32.70 | -0.91% | 14,845 |
| Nov 4, 2025 | 33.80 | 33.80 | 32.80 | 33.00 | 33.00 | -1.20% | 37,459 |
| Nov 3, 2025 | 34.20 | 34.30 | 33.30 | 33.40 | 33.40 | -2.34% | 30,679 |
| Nov 2, 2025 | 34.50 | 34.90 | 33.70 | 34.20 | 34.20 | -0.87% | 55,259 |
| Oct 30, 2025 | 34.20 | 34.80 | 33.50 | 34.50 | 34.50 | 0.58% | 63,051 |
| Oct 29, 2025 | 34.80 | 34.80 | 34.20 | 34.30 | 34.30 | -0.29% | 41,898 |
| Oct 28, 2025 | 35.90 | 36.40 | 34.20 | 34.40 | 34.40 | 1.18% | 95,011 |
| Oct 27, 2025 | 34.60 | 34.60 | 33.90 | 34.00 | 34.00 | -0.58% | 71,132 |
| Oct 26, 2025 | 34.50 | 34.70 | 33.80 | 34.20 | 34.20 | 1.18% | 48,909 |
| Oct 23, 2025 | 35.50 | 35.50 | 33.70 | 33.80 | 33.80 | -1.17% | 14,770 |
| Oct 22, 2025 | 33.70 | 34.80 | 33.50 | 34.20 | 34.20 | 1.18% | 51,785 |
| Oct 21, 2025 | 35.00 | 35.30 | 33.60 | 33.80 | 33.80 | -2.87% | 91,665 |
| Oct 20, 2025 | 34.20 | 35.30 | 34.20 | 34.80 | 34.80 | -1.42% | 127,537 |
| Oct 19, 2025 | 36.40 | 36.40 | 35.10 | 35.30 | 35.30 | -1.67% | 179,846 |
| Oct 16, 2025 | 34.10 | 36.20 | 34.10 | 35.90 | 35.90 | 5.90% | 364,681 |
| Oct 15, 2025 | 33.80 | 34.50 | 33.50 | 33.90 | 33.90 | 0.30% | 59,987 |
| Oct 14, 2025 | 34.60 | 35.00 | 33.60 | 33.80 | 33.80 | 1.20% | 169,452 |
| Oct 13, 2025 | 33.90 | 33.90 | 32.80 | 33.40 | 33.40 | 0.60% | 55,980 |
| Oct 12, 2025 | 33.40 | 34.40 | 33.10 | 33.20 | 33.20 | -1.48% | 48,312 |