Desh General Insurance Company Limited (DSE:DGIC)
Bangladesh
· Delayed Price · Currency is BDT 19.70
-0.30 (-1.50%)
At close: Dec 4, 2025
DSE:DGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 23.20 | 24.30 | 23.20 | 23.30 | 23.30 | 1.30% | 554,721 |
| Oct 7, 2025 | 22.80 | 23.30 | 22.20 | 23.00 | 23.00 | 2.68% | 383,419 |
| Oct 6, 2025 | 22.70 | 23.40 | 22.20 | 22.40 | 22.40 | -0.88% | 137,777 |
| Oct 5, 2025 | 22.70 | 23.00 | 22.40 | 22.60 | 22.60 | 1.80% | 131,896 |
| Sep 30, 2025 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | - | 83,006 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.90 | 22.20 | 22.20 | 0.91% | 63,345 |
| Sep 28, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | 136,413 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | 154,854 |
| Sep 24, 2025 | 22.60 | 22.80 | 22.10 | 22.60 | 22.60 | 1.80% | 126,592 |
| Sep 23, 2025 | 22.30 | 22.60 | 22.00 | 22.20 | 22.20 | 0.45% | 40,779 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | -1.78% | 81,031 |
| Sep 21, 2025 | 22.70 | 23.00 | 22.30 | 22.50 | 22.50 | -0.88% | 98,990 |
| Sep 18, 2025 | 23.30 | 23.30 | 22.60 | 22.70 | 22.70 | -0.87% | 44,646 |
| Sep 17, 2025 | 23.10 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 204,397 |
| Sep 16, 2025 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | 0.87% | 75,330 |
| Sep 15, 2025 | 23.00 | 23.20 | 22.70 | 22.90 | 22.90 | - | 207,008 |
| Sep 14, 2025 | 23.50 | 23.60 | 22.80 | 22.90 | 22.90 | -2.14% | 161,900 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -0.43% | 206,030 |
| Sep 10, 2025 | 24.30 | 24.30 | 23.40 | 23.50 | 23.50 | -1.67% | 293,370 |
| Sep 9, 2025 | 25.00 | 25.00 | 23.70 | 23.90 | 23.90 | -4.02% | 370,907 |
| Sep 8, 2025 | 24.70 | 25.40 | 24.70 | 24.90 | 24.90 | 1.22% | 955,000 |
| Sep 7, 2025 | 23.90 | 24.90 | 23.70 | 24.60 | 24.60 | 3.80% | 905,777 |
| Sep 4, 2025 | 24.00 | 24.20 | 23.60 | 23.70 | 23.70 | - | 318,842 |
| Sep 3, 2025 | 23.10 | 24.30 | 23.00 | 23.70 | 23.70 | 2.60% | 502,138 |
| Sep 2, 2025 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -0.43% | 209,601 |
| Sep 1, 2025 | 23.60 | 23.70 | 23.00 | 23.20 | 23.20 | -0.85% | 279,565 |
| Aug 31, 2025 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | 263,113 |
| Aug 28, 2025 | 23.50 | 23.70 | 23.00 | 23.20 | 23.20 | -0.43% | 237,236 |
| Aug 27, 2025 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | 1.30% | 379,367 |
| Aug 26, 2025 | 23.60 | 23.90 | 22.90 | 23.00 | 23.00 | -1.71% | 301,528 |
| Aug 25, 2025 | 23.00 | 24.00 | 22.80 | 23.40 | 23.40 | 3.08% | 733,933 |
| Aug 24, 2025 | 22.90 | 23.40 | 22.60 | 22.70 | 22.70 | -0.44% | 328,194 |
| Aug 21, 2025 | 24.00 | 24.00 | 22.50 | 22.80 | 22.80 | -3.80% | 235,320 |
| Aug 20, 2025 | 23.10 | 24.00 | 22.60 | 23.70 | 23.70 | 3.95% | 531,224 |
| Aug 19, 2025 | 22.50 | 23.10 | 22.40 | 22.80 | 22.80 | 2.24% | 375,092 |
| Aug 18, 2025 | 22.10 | 22.40 | 21.80 | 22.30 | 22.30 | 1.36% | 128,393 |
| Aug 17, 2025 | 21.90 | 22.20 | 21.90 | 22.00 | 22.00 | 0.46% | 115,204 |
| Aug 14, 2025 | 22.30 | 22.60 | 21.70 | 21.90 | 21.90 | -1.79% | 117,701 |
| Aug 13, 2025 | 22.40 | 22.70 | 22.20 | 22.30 | 22.30 | -0.45% | 126,849 |
| Aug 12, 2025 | 22.50 | 22.80 | 22.10 | 22.40 | 22.40 | 0.90% | 165,599 |
| Aug 11, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 103,334 |
| Aug 10, 2025 | 22.60 | 22.70 | 21.70 | 21.80 | 21.80 | -3.54% | 186,319 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -1.31% | 148,836 |
| Aug 6, 2025 | 23.10 | 23.40 | 22.90 | 22.90 | 22.90 | -0.43% | 199,644 |
| Aug 4, 2025 | 22.80 | 23.70 | 22.80 | 23.00 | 23.00 | 0.44% | 276,646 |
| Aug 3, 2025 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | -2.14% | 303,564 |
| Jul 31, 2025 | 24.10 | 24.20 | 23.30 | 23.40 | 23.40 | -1.68% | 380,339 |
| Jul 30, 2025 | 23.90 | 24.30 | 23.60 | 23.80 | 23.80 | 0.85% | 219,091 |
| Jul 29, 2025 | 23.90 | 24.30 | 23.40 | 23.60 | 23.60 | -1.26% | 365,214 |
| Jul 28, 2025 | 25.30 | 25.40 | 23.80 | 23.90 | 23.90 | -6.27% | 852,536 |
| Jul 27, 2025 | 25.60 | 26.10 | 25.00 | 25.50 | 25.50 | - | 965,138 |
| Jul 24, 2025 | 24.80 | 25.70 | 23.60 | 25.50 | 25.50 | 3.66% | 2,181,362 |
| Jul 23, 2025 | 23.70 | 24.70 | 23.00 | 24.60 | 24.60 | 3.80% | 635,260 |
| Jul 22, 2025 | 25.50 | 25.50 | 23.30 | 23.70 | 23.70 | -5.20% | 982,194 |
| Jul 21, 2025 | 26.00 | 27.00 | 24.80 | 25.00 | 25.00 | -3.10% | 1,206,005 |
| Jul 20, 2025 | 26.60 | 26.70 | 25.10 | 25.80 | 25.80 | -3.01% | 1,415,571 |
| Jul 16, 2025 | 25.90 | 27.00 | 25.90 | 26.60 | 26.50 | 3.50% | 903,724 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.50 | 25.70 | 25.60 | -1.91% | 281,330 |
| Jul 14, 2025 | 26.70 | 26.80 | 25.80 | 26.20 | 26.10 | -1.87% | 657,820 |