Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh
· Delayed Price · Currency is BDT 19.80
-0.40 (-1.98%)
At close: Mar 5, 2026
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | -1.98% | 60,166 |
| Mar 4, 2026 | 20.40 | 21.10 | 19.80 | 20.20 | 20.20 | -0.98% | 41,798 |
| Mar 3, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -4.23% | 111,620 |
| Mar 2, 2026 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | 1.43% | 46,645 |
| Mar 1, 2026 | 21.50 | 21.60 | 20.10 | 21.00 | 21.00 | -3.23% | 174,470 |
| Feb 26, 2026 | 21.80 | 21.90 | 21.50 | 21.70 | 21.70 | 0.46% | 54,597 |
| Feb 25, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | - | 66,941 |
| Feb 24, 2026 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 62,333 |
| Feb 23, 2026 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 1.40% | 131,243 |
| Feb 22, 2026 | 21.60 | 22.20 | 21.40 | 21.50 | 21.50 | -1.38% | 28,286 |
| Feb 19, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -1.36% | 42,973 |
| Feb 18, 2026 | 22.50 | 22.80 | 22.10 | 22.10 | 22.10 | -1.34% | 154,337 |
| Feb 17, 2026 | 22.90 | 23.20 | 22.30 | 22.40 | 22.40 | -0.88% | 247,007 |
| Feb 16, 2026 | 22.70 | 22.90 | 22.30 | 22.60 | 22.60 | 0.89% | 331,123 |
| Feb 15, 2026 | 23.00 | 23.00 | 22.10 | 22.40 | 22.40 | 2.75% | 107,159 |
| Feb 10, 2026 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 90,152 |
| Feb 9, 2026 | 21.80 | 21.90 | 21.40 | 21.80 | 21.80 | 1.87% | 77,322 |
| Feb 8, 2026 | 21.60 | 21.70 | 21.30 | 21.40 | 21.40 | - | 75,122 |
| Feb 5, 2026 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | - | 56,645 |
| Feb 3, 2026 | 21.40 | 21.90 | 21.30 | 21.40 | 21.40 | -0.93% | 142,025 |
| Feb 2, 2026 | 21.90 | 22.10 | 21.50 | 21.60 | 21.60 | - | 136,959 |
| Feb 1, 2026 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -2.26% | 196,099 |
| Jan 29, 2026 | 22.50 | 22.70 | 21.80 | 22.10 | 22.10 | -1.78% | 209,879 |
| Jan 28, 2026 | 22.80 | 23.10 | 22.40 | 22.50 | 22.50 | 0.45% | 241,358 |
| Jan 27, 2026 | 22.80 | 23.40 | 22.10 | 22.40 | 22.40 | -1.32% | 230,590 |
| Jan 26, 2026 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | -2.16% | 308,705 |
| Jan 25, 2026 | 22.40 | 23.80 | 22.40 | 23.20 | 23.20 | 2.65% | 457,411 |
| Jan 22, 2026 | 21.90 | 22.90 | 21.90 | 22.60 | 22.60 | 2.73% | 416,194 |
| Jan 21, 2026 | 22.00 | 22.70 | 21.80 | 22.00 | 22.00 | -1.35% | 242,056 |
| Jan 20, 2026 | 22.30 | 22.80 | 21.70 | 22.30 | 22.30 | 1.83% | 356,972 |
| Jan 19, 2026 | 21.60 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 236,966 |
| Jan 18, 2026 | 21.50 | 22.00 | 21.10 | 21.60 | 21.60 | 2.86% | 290,828 |
| Jan 15, 2026 | 21.40 | 21.80 | 20.90 | 21.00 | 21.00 | -1.87% | 100,170 |
| Jan 14, 2026 | 20.90 | 21.50 | 20.50 | 21.40 | 21.40 | 3.88% | 288,318 |
| Jan 13, 2026 | 20.30 | 21.30 | 20.30 | 20.60 | 20.60 | 1.48% | 201,893 |
| Jan 12, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 40,041 |
| Jan 11, 2026 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -1.96% | 51,927 |
| Jan 8, 2026 | 20.70 | 21.00 | 19.30 | 20.40 | 20.40 | -1.92% | 70,356 |
| Jan 7, 2026 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 80,485 |
| Jan 6, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | -0.96% | 77,693 |
| Jan 5, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | 1.95% | 171,918 |
| Jan 4, 2026 | 20.30 | 20.70 | 20.00 | 20.50 | 20.50 | 0.99% | 91,029 |
| Jan 1, 2026 | 19.70 | 20.50 | 19.70 | 20.30 | 20.30 | 1.50% | 53,630 |
| Dec 30, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | 1.01% | 52,554 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | - | 31,083 |
| Dec 28, 2025 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | - | 18,970 |
| Dec 24, 2025 | 19.80 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 15,933 |
| Dec 23, 2025 | 20.00 | 20.70 | 19.80 | 20.00 | 20.00 | -1.48% | 73,759 |
| Dec 22, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 1.50% | 69,135 |
| Dec 21, 2025 | 19.50 | 20.10 | 19.40 | 20.00 | 20.00 | 1.01% | 40,165 |
| Dec 18, 2025 | 19.90 | 20.20 | 19.60 | 19.80 | 19.80 | -1.49% | 73,761 |
| Dec 17, 2025 | 20.70 | 20.80 | 20.00 | 20.10 | 20.10 | -2.90% | 67,780 |
| Dec 15, 2025 | 20.40 | 21.20 | 20.20 | 20.70 | 20.70 | 0.49% | 177,089 |
| Dec 14, 2025 | 20.80 | 21.20 | 20.60 | 20.60 | 20.60 | -0.48% | 163,480 |
| Dec 11, 2025 | 20.70 | 20.90 | 20.10 | 20.70 | 20.70 | 2.48% | 159,162 |
| Dec 10, 2025 | 20.20 | 20.80 | 20.10 | 20.20 | 20.20 | -0.49% | 133,740 |
| Dec 9, 2025 | 20.30 | 20.30 | 19.50 | 20.30 | 20.30 | 3.57% | 152,618 |
| Dec 8, 2025 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | 1.55% | 34,795 |
| Dec 7, 2025 | 20.30 | 21.50 | 19.20 | 19.30 | 19.30 | -2.03% | 103,292 |
| Dec 4, 2025 | 19.70 | 20.40 | 19.70 | 19.70 | 19.70 | -1.50% | 29,283 |
| Dec 3, 2025 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | -0.50% | 116,559 |
| Dec 2, 2025 | 20.10 | 20.30 | 19.20 | 20.10 | 20.10 | 3.61% | 81,391 |
| Dec 1, 2025 | 19.40 | 20.40 | 19.30 | 19.40 | 19.40 | -3.00% | 69,065 |
| Nov 30, 2025 | 20.70 | 20.80 | 19.90 | 20.00 | 20.00 | -2.91% | 85,382 |
| Nov 27, 2025 | 20.40 | 20.90 | 20.40 | 20.60 | 20.60 | -0.48% | 67,810 |
| Nov 26, 2025 | 19.80 | 21.00 | 19.70 | 20.70 | 20.70 | 4.55% | 241,767 |
| Nov 25, 2025 | 20.30 | 20.30 | 19.60 | 19.80 | 19.80 | -0.50% | 111,783 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | 4.74% | 137,286 |
| Nov 23, 2025 | 19.00 | 19.40 | 18.70 | 19.00 | 19.00 | -1.04% | 87,135 |
| Nov 20, 2025 | 19.20 | 19.80 | 19.10 | 19.20 | 19.20 | -2.04% | 71,601 |
| Nov 19, 2025 | 19.30 | 19.70 | 19.10 | 19.60 | 19.60 | 2.08% | 49,640 |
| Nov 18, 2025 | 19.00 | 19.60 | 19.00 | 19.20 | 19.20 | 3.23% | 102,929 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | 2.76% | 77,021 |
| Nov 16, 2025 | 18.70 | 18.70 | 16.90 | 18.10 | 18.10 | 1.69% | 107,665 |
| Nov 13, 2025 | 19.60 | 19.60 | 17.70 | 17.80 | 17.80 | -9.18% | 342,604 |
| Nov 12, 2025 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | -2.97% | 40,774 |
| Nov 11, 2025 | 20.10 | 20.50 | 20.00 | 20.20 | 20.20 | 0.50% | 85,289 |
| Nov 10, 2025 | 20.90 | 20.90 | 19.70 | 20.10 | 20.10 | -2.90% | 85,935 |
| Nov 9, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -1.90% | 31,679 |
| Nov 6, 2025 | 20.90 | 21.40 | 20.90 | 21.10 | 21.10 | - | 62,603 |
| Nov 5, 2025 | 21.30 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 35,377 |
| Nov 4, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -1.84% | 112,814 |
| Nov 3, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 86,161 |
| Nov 2, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.90% | 130,659 |
| Oct 30, 2025 | 21.40 | 22.40 | 21.40 | 22.10 | 22.10 | 6.76% | 341,895 |
| Oct 29, 2025 | 20.70 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 55,971 |
| Oct 28, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 38,797 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | - | 41,499 |
| Oct 26, 2025 | 21.40 | 21.40 | 20.90 | 21.10 | 21.10 | 0.96% | 88,426 |
| Oct 23, 2025 | 20.80 | 21.20 | 20.70 | 20.90 | 20.90 | 0.48% | 46,676 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.48% | 39,306 |
| Oct 21, 2025 | 21.80 | 21.80 | 20.50 | 20.70 | 20.70 | -3.27% | 120,919 |
| Oct 20, 2025 | 21.10 | 21.70 | 20.80 | 21.40 | 21.40 | 1.90% | 75,810 |
| Oct 19, 2025 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | -3.67% | 119,495 |
| Oct 16, 2025 | 22.00 | 22.40 | 21.70 | 21.80 | 21.80 | 0.46% | 156,192 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | -2.25% | 139,239 |
| Oct 14, 2025 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | - | 124,046 |
| Oct 13, 2025 | 21.70 | 22.40 | 21.60 | 22.20 | 22.20 | 2.30% | 126,857 |
| Oct 12, 2025 | 22.90 | 22.90 | 21.50 | 21.70 | 21.70 | -3.56% | 123,829 |
| Oct 9, 2025 | 23.00 | 23.40 | 22.50 | 22.50 | 22.50 | -3.43% | 145,581 |