Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh
· Delayed Price · Currency is BDT 31.20
+0.20 (0.65%)
At close: Dec 2, 2025
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 35.00 | 35.00 | 33.50 | 33.70 | 33.70 | -3.16% | 60,395 |
| Oct 8, 2025 | 35.00 | 36.70 | 34.50 | 34.80 | 34.80 | - | 271,869 |
| Oct 7, 2025 | 34.00 | 35.40 | 33.80 | 34.80 | 34.80 | 2.35% | 89,579 |
| Oct 6, 2025 | 34.50 | 35.10 | 33.00 | 34.00 | 34.00 | -1.45% | 77,336 |
| Oct 5, 2025 | 33.80 | 36.00 | 33.40 | 34.50 | 34.50 | 3.29% | 64,661 |
| Sep 30, 2025 | 33.50 | 33.70 | 33.20 | 33.40 | 33.40 | 0.91% | 39,156 |
| Sep 29, 2025 | 33.20 | 33.40 | 32.80 | 33.10 | 33.10 | 0.91% | 14,682 |
| Sep 28, 2025 | 33.00 | 33.00 | 32.50 | 32.80 | 32.80 | -1.20% | 7,862 |
| Sep 25, 2025 | 33.50 | 33.80 | 33.00 | 33.20 | 33.20 | 0.91% | 30,373 |
| Sep 24, 2025 | 31.90 | 33.40 | 31.90 | 32.90 | 32.90 | 2.49% | 31,827 |
| Sep 23, 2025 | 32.10 | 32.60 | 32.00 | 32.10 | 32.10 | 1.26% | 27,903 |
| Sep 22, 2025 | 31.80 | 33.00 | 31.40 | 31.70 | 31.70 | -1.25% | 35,802 |
| Sep 21, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 32.10 | -2.73% | 37,264 |
| Sep 18, 2025 | 33.80 | 33.80 | 32.80 | 33.00 | 33.00 | -2.37% | 65,332 |
| Sep 17, 2025 | 34.30 | 34.30 | 33.70 | 33.80 | 33.80 | - | 16,659 |
| Sep 16, 2025 | 34.00 | 34.10 | 33.60 | 33.80 | 33.80 | 0.60% | 67,425 |
| Sep 15, 2025 | 33.90 | 34.40 | 33.00 | 33.60 | 33.60 | -1.75% | 34,134 |
| Sep 14, 2025 | 34.90 | 35.30 | 34.00 | 34.20 | 34.20 | -2.01% | 24,419 |
| Sep 11, 2025 | 34.50 | 35.10 | 33.70 | 34.90 | 34.90 | 1.16% | 52,109 |
| Sep 10, 2025 | 35.50 | 36.10 | 34.20 | 34.50 | 34.50 | -3.36% | 124,102 |
| Sep 9, 2025 | 37.10 | 37.10 | 35.50 | 35.70 | 35.70 | -2.99% | 255,897 |
| Sep 8, 2025 | 37.50 | 38.20 | 35.70 | 36.80 | 36.80 | 0.27% | 259,701 |
| Sep 7, 2025 | 34.90 | 37.70 | 34.70 | 36.70 | 36.70 | 6.07% | 340,698 |
| Sep 4, 2025 | 34.00 | 34.80 | 33.90 | 34.60 | 34.60 | 2.67% | 187,003 |
| Sep 3, 2025 | 34.00 | 34.40 | 33.60 | 33.70 | 33.70 | 0.30% | 153,770 |
| Sep 2, 2025 | 34.20 | 34.20 | 33.50 | 33.60 | 33.60 | -1.75% | 200,651 |
| Sep 1, 2025 | 34.10 | 34.40 | 33.60 | 34.20 | 34.20 | 1.48% | 245,492 |
| Aug 31, 2025 | 34.50 | 34.50 | 33.60 | 33.70 | 33.70 | - | 144,363 |
| Aug 28, 2025 | 34.10 | 34.20 | 33.50 | 33.70 | 33.70 | -0.59% | 111,873 |
| Aug 27, 2025 | 33.70 | 34.70 | 33.50 | 33.90 | 33.90 | 0.89% | 222,082 |
| Aug 26, 2025 | 34.40 | 34.40 | 33.50 | 33.60 | 33.60 | -0.59% | 217,208 |
| Aug 25, 2025 | 33.00 | 34.70 | 32.90 | 33.80 | 33.80 | 3.36% | 484,058 |
| Aug 24, 2025 | 32.10 | 32.90 | 31.60 | 32.70 | 32.70 | 2.51% | 283,945 |
| Aug 21, 2025 | 32.80 | 33.40 | 31.50 | 31.90 | 31.90 | -1.85% | 264,219 |
| Aug 20, 2025 | 31.50 | 32.80 | 30.80 | 32.50 | 32.50 | 4.50% | 312,375 |
| Aug 19, 2025 | 31.40 | 33.50 | 30.50 | 31.10 | 31.10 | 1.30% | 154,494 |
| Aug 18, 2025 | 31.50 | 31.50 | 30.30 | 30.70 | 30.70 | 1.32% | 75,662 |
| Aug 17, 2025 | 30.80 | 30.80 | 29.90 | 30.30 | 30.30 | -0.66% | 87,745 |
| Aug 14, 2025 | 31.50 | 31.60 | 30.50 | 30.50 | 30.50 | -1.93% | 119,447 |
| Aug 13, 2025 | 32.00 | 32.00 | 30.80 | 31.10 | 31.10 | - | 65,167 |
| Aug 12, 2025 | 30.80 | 31.50 | 30.80 | 31.10 | 31.10 | 0.65% | 150,053 |
| Aug 11, 2025 | 30.80 | 31.20 | 30.80 | 30.90 | 30.90 | -0.32% | 43,503 |
| Aug 10, 2025 | 32.30 | 32.30 | 30.80 | 31.00 | 31.00 | -2.52% | 85,078 |
| Aug 7, 2025 | 32.40 | 32.50 | 31.60 | 31.80 | 31.80 | -0.62% | 55,656 |
| Aug 6, 2025 | 32.90 | 32.90 | 31.80 | 32.00 | 32.00 | -1.54% | 70,480 |
| Aug 4, 2025 | 33.60 | 33.60 | 32.40 | 32.50 | 32.50 | - | 60,580 |
| Aug 3, 2025 | 34.00 | 34.00 | 32.30 | 32.50 | 32.50 | -2.40% | 106,200 |
| Jul 31, 2025 | 34.00 | 34.00 | 33.20 | 33.30 | 33.30 | -2.35% | 111,161 |
| Jul 30, 2025 | 32.90 | 34.50 | 32.60 | 34.10 | 34.10 | 3.96% | 152,190 |
| Jul 29, 2025 | 33.90 | 33.90 | 32.60 | 32.80 | 32.80 | -2.09% | 144,018 |
| Jul 28, 2025 | 35.00 | 35.40 | 33.20 | 33.50 | 33.50 | -4.01% | 191,990 |
| Jul 27, 2025 | 32.40 | 34.90 | 32.40 | 34.90 | 34.90 | 9.75% | 360,218 |
| Jul 24, 2025 | 31.40 | 32.10 | 30.60 | 31.80 | 31.80 | 3.25% | 183,630 |
| Jul 23, 2025 | 31.10 | 31.10 | 30.60 | 30.80 | 30.80 | - | 85,699 |
| Jul 22, 2025 | 30.90 | 31.00 | 30.50 | 30.80 | 30.80 | - | 20,426 |
| Jul 21, 2025 | 31.20 | 31.50 | 30.60 | 30.80 | 30.80 | 0.33% | 104,803 |
| Jul 20, 2025 | 31.40 | 31.50 | 30.60 | 30.70 | 30.70 | -1.29% | 113,492 |
| Jul 17, 2025 | 32.00 | 32.10 | 30.90 | 31.10 | 31.10 | -1.27% | 123,395 |
| Jul 16, 2025 | 31.60 | 31.90 | 31.30 | 31.50 | 31.50 | 0.64% | 168,978 |
| Jul 15, 2025 | 31.70 | 31.70 | 30.70 | 31.30 | 31.30 | -0.63% | 59,856 |