Bangladesh General Insurance Company PLC. (DSE:BGIC)
Bangladesh
· Delayed Price · Currency is BDT 37.80
-0.70 (-1.82%)
At close: Apr 29, 2026
DSE:BGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.80 | 38.50 | 36.80 | 37.80 | 37.80 | -1.82% | 235,486 |
| Apr 28, 2026 | 39.20 | 41.00 | 37.50 | 38.50 | 38.50 | -1.53% | 435,560 |
| Apr 27, 2026 | 35.90 | 39.10 | 35.10 | 39.10 | 39.10 | 9.83% | 879,993 |
| Apr 26, 2026 | 35.60 | 36.60 | 35.40 | 35.60 | 35.60 | 0.28% | 229,324 |
| Apr 23, 2026 | 35.50 | 35.70 | 34.80 | 35.50 | 35.50 | 0.57% | 70,090 |
| Apr 22, 2026 | 35.40 | 36.60 | 34.80 | 35.30 | 35.30 | 0.28% | 237,942 |
| Apr 21, 2026 | 34.70 | 35.40 | 34.50 | 35.20 | 35.20 | 1.44% | 137,450 |
| Apr 20, 2026 | 34.70 | 35.10 | 34.10 | 34.70 | 34.70 | 2.06% | 120,567 |
| Apr 19, 2026 | 33.80 | 35.10 | 33.80 | 34.00 | 34.00 | 1.49% | 151,799 |
| Apr 16, 2026 | 33.50 | 34.30 | 33.50 | 33.50 | 33.50 | -0.30% | 26,475 |
| Apr 15, 2026 | 33.80 | 34.50 | 33.50 | 33.60 | 33.60 | 0.30% | 62,468 |
| Apr 13, 2026 | 33.50 | 34.80 | 33.30 | 33.50 | 33.50 | -2.62% | 43,158 |
| Apr 12, 2026 | 33.20 | 35.00 | 33.20 | 34.40 | 34.40 | 4.56% | 138,696 |
| Apr 9, 2026 | 33.60 | 33.60 | 32.90 | 32.90 | 32.90 | -2.08% | 23,946 |
| Apr 8, 2026 | 33.40 | 33.80 | 33.10 | 33.60 | 33.60 | 1.82% | 75,457 |
| Apr 7, 2026 | 33.00 | 33.30 | 32.70 | 33.00 | 33.00 | -0.30% | 24,313 |
| Apr 6, 2026 | 33.60 | 33.60 | 32.20 | 33.10 | 33.10 | 0.91% | 9,626 |
| Apr 5, 2026 | 33.50 | 33.80 | 32.70 | 32.80 | 32.80 | -2.09% | 37,191 |
| Apr 2, 2026 | 33.60 | 33.90 | 33.20 | 33.50 | 33.50 | 0.30% | 69,071 |
| Apr 1, 2026 | 33.00 | 33.60 | 32.80 | 33.40 | 33.40 | 2.45% | 44,937 |
| Mar 31, 2026 | 32.60 | 33.10 | 32.30 | 32.60 | 32.60 | -0.31% | 24,315 |
| Mar 30, 2026 | 34.40 | 34.40 | 32.50 | 32.70 | 32.70 | -0.30% | 10,819 |
| Mar 29, 2026 | 32.80 | 33.30 | 32.80 | 32.80 | 32.80 | -1.50% | 9,734 |
| Mar 25, 2026 | 32.00 | 34.00 | 32.00 | 33.30 | 33.30 | 4.06% | 43,348 |
| Mar 24, 2026 | 32.30 | 32.30 | 31.30 | 32.00 | 32.00 | -0.93% | 6,344 |
| Mar 16, 2026 | 32.30 | 33.00 | 32.20 | 32.30 | 32.30 | 0.31% | 19,585 |
| Mar 15, 2026 | 32.20 | 32.40 | 32.10 | 32.20 | 32.20 | -0.62% | 18,865 |
| Mar 12, 2026 | 32.70 | 32.70 | 31.50 | 32.40 | 32.40 | 0.93% | 33,926 |
| Mar 11, 2026 | 32.10 | 32.20 | 31.20 | 32.10 | 32.10 | 1.58% | 43,724 |
| Mar 10, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | 1.94% | 70,537 |
| Mar 9, 2026 | 30.30 | 31.40 | 30.30 | 31.00 | 31.00 | 2.99% | 73,081 |
| 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 |