Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh
· Delayed Price · Currency is BDT 43.60
-0.80 (-1.80%)
At close: Dec 4, 2025
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.40 | 44.60 | 43.40 | 43.60 | 43.60 | -1.80% | 99,908 |
| Dec 3, 2025 | 44.40 | 45.80 | 44.30 | 44.40 | 44.40 | -0.67% | 75,443 |
| Dec 2, 2025 | 44.70 | 44.80 | 43.70 | 44.70 | 44.70 | 2.52% | 111,959 |
| Dec 1, 2025 | 43.60 | 44.70 | 43.30 | 43.60 | 43.60 | -1.58% | 83,369 |
| Nov 30, 2025 | 46.70 | 46.70 | 44.00 | 44.30 | 44.30 | -4.53% | 201,500 |
| Nov 27, 2025 | 46.40 | 47.10 | 45.90 | 46.40 | 46.40 | 0.43% | 154,717 |
| Nov 26, 2025 | 46.20 | 47.00 | 44.60 | 46.20 | 46.20 | 2.44% | 346,274 |
| Nov 25, 2025 | 44.90 | 45.50 | 44.40 | 45.10 | 45.10 | 1.81% | 257,642 |
| Nov 24, 2025 | 44.30 | 44.60 | 42.60 | 44.30 | 44.30 | 3.02% | 262,890 |
| Nov 23, 2025 | 42.00 | 43.40 | 41.70 | 43.00 | 43.00 | 1.90% | 105,751 |
| Nov 20, 2025 | 43.60 | 43.60 | 42.00 | 42.20 | 42.20 | -2.31% | 99,082 |
| Nov 19, 2025 | 42.90 | 43.50 | 42.30 | 43.20 | 43.20 | 0.93% | 111,572 |
| Nov 18, 2025 | 42.70 | 43.80 | 42.00 | 42.80 | 42.80 | 1.42% | 182,775 |
| Nov 17, 2025 | 42.20 | 42.80 | 41.80 | 42.20 | 42.20 | 1.69% | 122,594 |
| Nov 16, 2025 | 40.30 | 42.00 | 39.00 | 41.50 | 41.50 | 4.53% | 178,769 |
| Nov 13, 2025 | 41.50 | 42.10 | 39.00 | 39.70 | 39.70 | -4.34% | 154,576 |
| Nov 12, 2025 | 43.50 | 43.60 | 41.00 | 41.50 | 41.50 | -3.94% | 97,510 |
| Nov 11, 2025 | 44.30 | 44.30 | 42.90 | 43.20 | 43.20 | 0.47% | 95,728 |
| Nov 10, 2025 | 42.90 | 44.00 | 42.50 | 43.00 | 43.00 | -0.92% | 93,473 |
| Nov 9, 2025 | 45.20 | 45.40 | 43.20 | 43.40 | 43.40 | -2.91% | 113,276 |
| Nov 6, 2025 | 45.30 | 45.30 | 43.50 | 44.70 | 44.70 | 0.45% | 99,733 |
| Nov 5, 2025 | 45.30 | 45.50 | 44.30 | 44.50 | 44.50 | -1.33% | 125,951 |
| Nov 4, 2025 | 46.50 | 46.70 | 45.00 | 45.10 | 45.10 | -1.53% | 142,745 |
| Nov 3, 2025 | 47.50 | 47.50 | 45.60 | 45.80 | 45.80 | -2.76% | 169,878 |
| Nov 2, 2025 | 48.40 | 48.60 | 46.40 | 47.10 | 47.10 | -2.08% | 302,460 |
| Oct 30, 2025 | 47.30 | 48.30 | 47.20 | 48.10 | 48.10 | 2.34% | 292,003 |
| Oct 29, 2025 | 48.50 | 48.50 | 46.60 | 47.00 | 47.00 | -2.08% | 454,744 |
| Oct 28, 2025 | 49.60 | 50.10 | 47.90 | 48.00 | 48.00 | -1.44% | 491,263 |
| Oct 27, 2025 | 46.90 | 49.20 | 46.50 | 48.70 | 48.70 | 4.51% | 830,340 |
| Oct 26, 2025 | 44.70 | 46.90 | 44.20 | 46.60 | 46.60 | 5.19% | 353,687 |
| Oct 23, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -1.77% | 307,398 |
| Oct 22, 2025 | 44.50 | 45.80 | 43.00 | 45.10 | 45.10 | 1.81% | 319,189 |
| Oct 21, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -5.54% | 402,047 |
| Oct 20, 2025 | 46.10 | 47.70 | 45.80 | 46.90 | 46.90 | 0.21% | 342,656 |
| Oct 19, 2025 | 49.90 | 50.40 | 46.10 | 46.80 | 46.80 | -6.96% | 444,217 |
| Oct 16, 2025 | 48.70 | 50.90 | 48.50 | 50.30 | 50.30 | 5.01% | 1,178,482 |
| Oct 15, 2025 | 46.90 | 49.70 | 46.50 | 47.90 | 47.90 | 2.13% | 588,296 |
| Oct 14, 2025 | 46.30 | 49.90 | 46.30 | 46.90 | 46.90 | 2.85% | 672,696 |
| Oct 13, 2025 | 44.00 | 46.80 | 44.00 | 45.60 | 45.60 | 3.40% | 181,613 |
| Oct 12, 2025 | 45.90 | 45.90 | 43.40 | 44.10 | 44.10 | -2.86% | 69,014 |
| Oct 9, 2025 | 46.20 | 47.00 | 45.10 | 45.40 | 45.40 | -2.58% | 267,326 |
| Oct 8, 2025 | 46.90 | 48.80 | 46.20 | 46.60 | 46.60 | 1.08% | 489,466 |
| Oct 7, 2025 | 45.50 | 47.00 | 45.00 | 46.10 | 46.10 | 1.32% | 406,649 |
| Oct 6, 2025 | 45.00 | 46.30 | 44.30 | 45.50 | 45.50 | 1.79% | 263,384 |
| Oct 5, 2025 | 42.50 | 44.90 | 42.50 | 44.70 | 44.70 | 3.00% | 171,339 |
| Sep 30, 2025 | 43.50 | 43.80 | 42.50 | 43.40 | 43.40 | 2.12% | 76,857 |
| Sep 29, 2025 | 41.90 | 42.90 | 41.60 | 42.50 | 42.50 | 1.43% | 53,462 |
| Sep 28, 2025 | 42.20 | 42.50 | 41.60 | 41.90 | 41.90 | -0.48% | 62,727 |
| Sep 25, 2025 | 43.90 | 43.90 | 42.00 | 42.10 | 42.10 | -1.17% | 77,183 |
| Sep 24, 2025 | 41.20 | 43.40 | 41.20 | 42.60 | 42.60 | 2.16% | 46,977 |
| Sep 23, 2025 | 42.00 | 42.10 | 41.50 | 41.70 | 41.70 | 0.48% | 13,670 |
| Sep 22, 2025 | 42.60 | 42.60 | 41.00 | 41.50 | 41.50 | -1.19% | 26,760 |
| Sep 21, 2025 | 42.60 | 43.50 | 41.60 | 42.00 | 42.00 | -1.87% | 40,236 |
| Sep 18, 2025 | 43.00 | 44.40 | 42.70 | 42.80 | 42.80 | -1.38% | 36,225 |
| Sep 17, 2025 | 44.00 | 44.00 | 43.00 | 43.40 | 43.40 | -0.23% | 35,238 |
| Sep 16, 2025 | 43.40 | 43.60 | 42.30 | 43.50 | 43.50 | 1.40% | 30,500 |
| Sep 15, 2025 | 42.90 | 43.30 | 42.60 | 42.90 | 42.90 | 0.70% | 60,246 |
| Sep 14, 2025 | 44.60 | 44.80 | 42.20 | 42.60 | 42.60 | -2.52% | 75,344 |
| Sep 11, 2025 | 43.70 | 44.30 | 42.70 | 43.70 | 43.70 | - | 51,836 |
| Sep 10, 2025 | 45.50 | 45.70 | 43.00 | 43.70 | 43.70 | -2.46% | 90,160 |
| Sep 9, 2025 | 45.50 | 46.40 | 44.20 | 44.80 | 44.80 | -1.97% | 178,411 |
| Sep 8, 2025 | 47.40 | 48.00 | 45.00 | 45.70 | 45.70 | -2.97% | 233,854 |
| Sep 7, 2025 | 45.70 | 48.00 | 45.70 | 47.10 | 47.10 | 2.84% | 271,664 |
| Sep 4, 2025 | 44.70 | 46.50 | 44.70 | 45.80 | 45.80 | 1.33% | 202,554 |
| Sep 3, 2025 | 44.10 | 45.70 | 44.00 | 45.20 | 45.20 | 1.57% | 172,167 |
| Sep 2, 2025 | 44.90 | 44.90 | 44.10 | 44.50 | 44.50 | -0.89% | 174,347 |
| Sep 1, 2025 | 45.00 | 45.80 | 44.80 | 44.90 | 44.90 | 1.13% | 227,953 |
| Aug 31, 2025 | 44.60 | 45.70 | 44.00 | 44.40 | 44.40 | -0.22% | 178,262 |
| Aug 28, 2025 | 45.10 | 45.10 | 44.30 | 44.50 | 44.50 | -1.11% | 164,097 |
| Aug 27, 2025 | 45.40 | 46.80 | 44.20 | 45.00 | 45.00 | -0.22% | 388,287 |
| Aug 26, 2025 | 46.80 | 46.80 | 44.30 | 45.10 | 45.10 | -2.17% | 265,866 |
| Aug 25, 2025 | 44.30 | 46.80 | 44.30 | 46.10 | 46.10 | 4.06% | 609,369 |
| Aug 24, 2025 | 42.00 | 45.50 | 41.70 | 44.30 | 44.30 | 5.73% | 578,024 |
| Aug 21, 2025 | 43.10 | 43.30 | 41.30 | 41.90 | 41.90 | -1.87% | 252,912 |
| Aug 20, 2025 | 40.60 | 43.60 | 40.00 | 42.70 | 42.70 | 6.75% | 513,323 |
| Aug 19, 2025 | 39.10 | 40.60 | 39.10 | 40.00 | 40.00 | 1.01% | 146,411 |
| Aug 18, 2025 | 40.20 | 40.70 | 39.50 | 39.60 | 39.60 | -0.25% | 199,197 |
| Aug 17, 2025 | 40.30 | 40.40 | 39.40 | 39.70 | 39.70 | -0.50% | 76,367 |
| Aug 14, 2025 | 40.10 | 40.70 | 39.70 | 39.90 | 39.90 | -1.24% | 76,011 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.20 | 40.40 | 40.40 | -0.98% | 55,467 |
| Aug 12, 2025 | 41.10 | 41.10 | 40.20 | 40.80 | 40.80 | 0.74% | 128,911 |
| Aug 11, 2025 | 39.50 | 41.00 | 39.50 | 40.50 | 40.50 | 2.79% | 62,000 |
| Aug 10, 2025 | 41.00 | 41.00 | 39.20 | 39.40 | 39.40 | -1.99% | 59,035 |
| Aug 7, 2025 | 40.30 | 40.90 | 40.10 | 40.20 | 40.20 | -1.47% | 89,831 |
| Aug 6, 2025 | 41.50 | 42.00 | 40.50 | 40.80 | 40.80 | -1.45% | 113,402 |
| Aug 4, 2025 | 41.90 | 42.00 | 41.10 | 41.40 | 41.40 | -0.48% | 100,534 |
| Aug 3, 2025 | 41.60 | 42.50 | 41.30 | 41.60 | 41.60 | -0.95% | 176,427 |
| Jul 31, 2025 | 42.80 | 42.80 | 41.60 | 42.00 | 42.00 | -0.47% | 160,662 |
| Jul 30, 2025 | 41.90 | 42.40 | 41.00 | 42.20 | 42.20 | 1.44% | 221,026 |
| Jul 29, 2025 | 42.00 | 42.00 | 40.00 | 41.60 | 41.60 | - | 369,907 |
| Jul 28, 2025 | 42.20 | 42.40 | 41.30 | 41.60 | 41.60 | -1.19% | 308,092 |
| Jul 27, 2025 | 41.60 | 42.80 | 41.60 | 42.10 | 42.10 | 1.69% | 472,703 |
| Jul 24, 2025 | 40.00 | 42.00 | 40.00 | 41.40 | 41.40 | 3.50% | 330,249 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.30 | 40.00 | 40.00 | 1.27% | 136,872 |
| Jul 22, 2025 | 39.30 | 40.10 | 39.10 | 39.50 | 39.50 | -2.23% | 153,605 |
| Jul 21, 2025 | 39.80 | 41.20 | 39.00 | 40.40 | 40.40 | 2.54% | 242,278 |
| Jul 20, 2025 | 39.70 | 40.00 | 39.00 | 39.40 | 39.40 | 0.51% | 81,917 |
| Jul 17, 2025 | 40.00 | 40.50 | 39.10 | 39.20 | 39.20 | -1.75% | 285,315 |
| Jul 16, 2025 | 39.40 | 40.20 | 38.80 | 39.90 | 39.90 | 2.31% | 216,269 |
| Jul 15, 2025 | 39.20 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | 73,175 |