Dhaka Insurance Limited (DSE:DHAKAINS)
Bangladesh
· Delayed Price · Currency is BDT 37.10
-0.90 (-2.37%)
At close: Mar 5, 2026
Dhaka Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.80 | 38.40 | 36.30 | 37.10 | 37.10 | -2.37% | 44,924 |
| Mar 4, 2026 | 37.80 | 38.60 | 37.80 | 38.00 | 38.00 | - | 59,892 |
| Mar 3, 2026 | 39.00 | 39.40 | 37.50 | 38.00 | 38.00 | -2.56% | 138,515 |
| Mar 2, 2026 | 39.00 | 39.20 | 37.70 | 39.00 | 39.00 | 3.17% | 51,437 |
| Mar 1, 2026 | 38.80 | 38.80 | 37.60 | 37.80 | 37.80 | -4.79% | 66,529 |
| Feb 26, 2026 | 39.30 | 40.50 | 39.30 | 39.70 | 39.70 | 0.76% | 69,715 |
| Feb 25, 2026 | 39.50 | 40.20 | 39.00 | 39.40 | 39.40 | -0.51% | 21,856 |
| Feb 24, 2026 | 40.30 | 40.50 | 39.60 | 39.60 | 39.60 | -1.25% | 40,701 |
| Feb 23, 2026 | 40.40 | 40.40 | 39.80 | 40.10 | 40.10 | 1.26% | 46,750 |
| Feb 22, 2026 | 39.70 | 40.00 | 39.20 | 39.60 | 39.60 | -0.50% | 34,340 |
| Feb 19, 2026 | 40.00 | 40.50 | 39.70 | 39.80 | 39.80 | -0.75% | 60,304 |
| Feb 18, 2026 | 41.50 | 41.70 | 39.70 | 40.10 | 40.10 | -3.14% | 175,304 |
| Feb 17, 2026 | 42.90 | 43.40 | 40.00 | 41.40 | 41.40 | -3.27% | 295,648 |
| Feb 16, 2026 | 41.80 | 43.00 | 41.60 | 42.80 | 42.80 | 3.13% | 492,858 |
| Feb 15, 2026 | 39.70 | 42.40 | 39.70 | 41.50 | 41.50 | 6.41% | 506,677 |
| Feb 10, 2026 | 39.00 | 39.50 | 38.90 | 39.00 | 39.00 | 0.52% | 125,673 |
| Feb 9, 2026 | 38.80 | 39.20 | 37.40 | 38.80 | 38.80 | 4.86% | 117,777 |
| Feb 8, 2026 | 37.90 | 38.00 | 36.70 | 37.00 | 37.00 | -0.27% | 112,624 |
| Feb 5, 2026 | 37.70 | 37.80 | 36.90 | 37.10 | 37.10 | -1.07% | 94,390 |
| Feb 3, 2026 | 39.40 | 39.40 | 37.30 | 37.50 | 37.50 | -2.60% | 103,660 |
| Feb 2, 2026 | 39.70 | 39.80 | 38.00 | 38.50 | 38.50 | -2.28% | 144,961 |
| Feb 1, 2026 | 39.70 | 39.90 | 39.20 | 39.40 | 39.40 | -0.25% | 61,587 |
| Jan 29, 2026 | 39.80 | 40.50 | 39.30 | 39.50 | 39.50 | -1.50% | 98,865 |
| Jan 28, 2026 | 40.80 | 41.70 | 39.80 | 40.10 | 40.10 | 0.75% | 248,580 |
| Jan 27, 2026 | 39.70 | 41.50 | 39.50 | 39.80 | 39.80 | -0.50% | 158,302 |
| Jan 26, 2026 | 40.60 | 41.40 | 39.60 | 40.00 | 40.00 | -2.20% | 180,229 |
| Jan 25, 2026 | 40.30 | 42.60 | 40.10 | 40.90 | 40.90 | 2.00% | 217,471 |
| Jan 22, 2026 | 38.40 | 41.70 | 38.40 | 40.10 | 40.10 | 4.43% | 328,291 |
| Jan 21, 2026 | 37.00 | 39.70 | 37.00 | 38.40 | 38.40 | -0.26% | 147,522 |
| Jan 20, 2026 | 36.20 | 39.30 | 36.20 | 38.50 | 38.50 | 0.52% | 201,715 |
| Jan 19, 2026 | 39.10 | 39.50 | 37.90 | 38.30 | 38.30 | 0.79% | 193,293 |
| Jan 18, 2026 | 36.80 | 38.50 | 36.70 | 38.00 | 38.00 | 4.97% | 147,091 |
| Jan 15, 2026 | 37.70 | 38.20 | 36.00 | 36.20 | 36.20 | -4.23% | 135,266 |
| Jan 14, 2026 | 36.90 | 38.00 | 36.90 | 37.80 | 37.80 | 2.44% | 52,431 |
| Jan 13, 2026 | 36.40 | 37.90 | 36.40 | 36.90 | 36.90 | 1.65% | 59,586 |
| Jan 12, 2026 | 36.30 | 36.50 | 35.80 | 36.30 | 36.30 | -0.55% | 39,607 |
| Jan 11, 2026 | 37.70 | 37.90 | 36.30 | 36.50 | 36.50 | -1.88% | 16,114 |
| Jan 8, 2026 | 37.20 | 37.80 | 36.50 | 37.20 | 37.20 | -0.80% | 47,290 |
| Jan 7, 2026 | 37.60 | 37.80 | 37.30 | 37.50 | 37.50 | 0.81% | 14,368 |
| Jan 6, 2026 | 38.40 | 38.40 | 37.00 | 37.20 | 37.20 | -2.62% | 31,750 |
| Jan 5, 2026 | 37.10 | 38.80 | 37.10 | 38.20 | 38.20 | 3.52% | 168,003 |
| Jan 4, 2026 | 36.50 | 37.30 | 36.50 | 36.90 | 36.90 | 1.37% | 108,470 |
| Jan 1, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | 1.68% | 48,705 |
| Dec 30, 2025 | 35.80 | 36.40 | 35.60 | 35.80 | 35.80 | 0.56% | 36,703 |
| Dec 29, 2025 | 36.10 | 36.10 | 35.50 | 35.60 | 35.60 | -0.28% | 15,051 |
| Dec 28, 2025 | 36.40 | 36.40 | 35.70 | 35.70 | 35.70 | -0.56% | 25,182 |
| Dec 24, 2025 | 35.90 | 36.30 | 35.60 | 35.90 | 35.90 | 1.41% | 18,841 |
| Dec 23, 2025 | 35.40 | 36.60 | 35.20 | 35.40 | 35.40 | -1.39% | 19,267 |
| Dec 22, 2025 | 35.90 | 36.00 | 35.50 | 35.90 | 35.90 | 1.70% | 12,144 |
| Dec 21, 2025 | 34.50 | 35.90 | 34.50 | 35.30 | 35.30 | 0.86% | 28,090 |
| Dec 18, 2025 | 34.60 | 35.20 | 34.20 | 35.00 | 35.00 | 0.29% | 42,710 |
| Dec 17, 2025 | 35.60 | 36.20 | 34.60 | 34.90 | 34.90 | -2.79% | 48,120 |
| Dec 15, 2025 | 35.90 | 37.10 | 35.80 | 35.90 | 35.90 | -0.28% | 94,543 |
| Dec 14, 2025 | 37.00 | 37.00 | 35.70 | 36.00 | 36.00 | -1.37% | 51,632 |
| Dec 11, 2025 | 36.50 | 37.20 | 35.00 | 36.50 | 36.50 | 3.69% | 74,785 |
| Dec 10, 2025 | 35.20 | 36.80 | 35.00 | 35.20 | 35.20 | -1.12% | 75,126 |
| Dec 9, 2025 | 35.60 | 36.20 | 34.30 | 35.60 | 35.60 | 4.40% | 49,080 |
| Dec 8, 2025 | 34.10 | 34.50 | 33.90 | 34.10 | 34.10 | 1.19% | 15,831 |
| Dec 7, 2025 | 33.70 | 34.60 | 33.50 | 33.70 | 33.70 | -0.88% | 4,845 |
| Dec 4, 2025 | 34.40 | 34.90 | 34.00 | 34.00 | 34.00 | -2.58% | 9,855 |
| Dec 3, 2025 | 34.30 | 35.70 | 34.30 | 34.90 | 34.90 | 1.75% | 47,035 |
| Dec 2, 2025 | 34.60 | 34.70 | 34.00 | 34.30 | 34.30 | 1.18% | 11,674 |
| Dec 1, 2025 | 35.90 | 35.90 | 33.90 | 33.90 | 33.90 | -2.87% | 26,420 |
| Nov 30, 2025 | 35.80 | 35.90 | 34.70 | 34.90 | 34.90 | -2.79% | 39,773 |
| Nov 27, 2025 | 35.60 | 36.20 | 35.30 | 35.90 | 35.90 | 0.56% | 59,156 |
| Nov 26, 2025 | 35.70 | 36.50 | 34.50 | 35.70 | 35.70 | 2.59% | 99,456 |
| Nov 25, 2025 | 35.30 | 35.90 | 34.60 | 34.80 | 34.80 | -0.85% | 69,959 |
| Nov 24, 2025 | 33.40 | 35.50 | 33.40 | 35.10 | 35.10 | 5.09% | 65,475 |
| Nov 23, 2025 | 33.50 | 33.70 | 32.90 | 33.40 | 33.40 | -1.18% | 69,900 |
| Nov 20, 2025 | 34.30 | 34.30 | 33.70 | 33.80 | 33.80 | -0.88% | 16,288 |
| Nov 19, 2025 | 33.30 | 34.20 | 33.30 | 34.10 | 34.10 | 1.19% | 22,388 |
| Nov 18, 2025 | 33.00 | 33.80 | 33.00 | 33.70 | 33.70 | 2.74% | 55,473 |
| Nov 17, 2025 | 33.50 | 33.50 | 32.30 | 32.80 | 32.80 | 1.23% | 27,665 |
| Nov 16, 2025 | 32.50 | 33.50 | 30.90 | 32.40 | 32.40 | 1.89% | 30,961 |
| Nov 13, 2025 | 31.80 | 32.70 | 31.00 | 31.80 | 31.80 | -0.93% | 78,785 |
| Nov 12, 2025 | 33.50 | 33.50 | 32.00 | 32.10 | 32.10 | -2.43% | 51,306 |
| Nov 11, 2025 | 32.30 | 33.70 | 32.30 | 32.90 | 32.90 | 1.86% | 30,134 |
| Nov 10, 2025 | 33.10 | 33.70 | 32.00 | 32.30 | 32.30 | -2.12% | 73,928 |
| Nov 9, 2025 | 34.40 | 34.40 | 32.90 | 33.00 | 33.00 | -3.23% | 64,529 |
| Nov 6, 2025 | 34.60 | 34.70 | 33.50 | 34.10 | 34.10 | -2.29% | 83,888 |
| Nov 5, 2025 | 36.10 | 36.60 | 34.60 | 34.90 | 34.90 | -3.32% | 113,813 |
| Nov 4, 2025 | 36.90 | 37.50 | 35.90 | 36.10 | 36.10 | -1.63% | 87,928 |
| Nov 3, 2025 | 37.30 | 37.30 | 36.60 | 36.70 | 36.70 | -1.34% | 45,431 |
| Nov 2, 2025 | 38.10 | 38.10 | 37.10 | 37.20 | 37.20 | -2.11% | 157,076 |
| Oct 30, 2025 | 38.10 | 38.20 | 37.80 | 38.00 | 38.00 | 1.06% | 26,845 |
| Oct 29, 2025 | 38.30 | 38.70 | 37.00 | 37.60 | 37.60 | -2.08% | 89,189 |
| Oct 28, 2025 | 39.10 | 39.10 | 38.30 | 38.40 | 38.40 | -1.54% | 36,693 |
| Oct 27, 2025 | 39.00 | 39.70 | 38.80 | 39.00 | 39.00 | - | 63,864 |
| Oct 26, 2025 | 38.90 | 39.40 | 38.50 | 39.00 | 39.00 | 1.30% | 67,007 |
| Oct 23, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | - | 18,058 |
| Oct 22, 2025 | 38.20 | 39.00 | 37.50 | 38.50 | 38.50 | 0.79% | 41,371 |
| Oct 21, 2025 | 39.10 | 39.70 | 38.10 | 38.20 | 38.20 | -2.55% | 77,482 |
| Oct 20, 2025 | 39.40 | 39.50 | 38.30 | 39.20 | 39.20 | -0.51% | 73,334 |
| Oct 19, 2025 | 40.50 | 40.80 | 39.00 | 39.40 | 39.40 | -2.96% | 123,836 |
| Oct 16, 2025 | 39.10 | 41.30 | 39.10 | 40.60 | 40.60 | 2.78% | 174,278 |
| Oct 15, 2025 | 40.50 | 41.00 | 39.10 | 39.50 | 39.50 | -0.50% | 82,555 |
| Oct 14, 2025 | 39.40 | 41.60 | 39.30 | 39.70 | 39.70 | 1.53% | 259,846 |
| Oct 13, 2025 | 39.30 | 39.90 | 38.30 | 39.10 | 39.10 | 2.36% | 90,244 |
| Oct 12, 2025 | 39.60 | 39.60 | 38.00 | 38.20 | 38.20 | -3.05% | 105,458 |
| Oct 9, 2025 | 41.50 | 41.50 | 39.00 | 39.40 | 39.40 | -5.06% | 141,408 |