Dhaka Insurance Limited (DSE:DHAKAINS)
Bangladesh
· Delayed Price · Currency is BDT 34.00
-0.90 (-2.58%)
At close: Dec 4, 2025
Dhaka Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 40.10 | 43.50 | 40.00 | 41.50 | 41.50 | 4.27% | 427,905 |
| Oct 7, 2025 | 38.00 | 40.60 | 38.00 | 39.80 | 39.80 | 3.92% | 177,728 |
| Oct 6, 2025 | 38.80 | 39.70 | 38.00 | 38.30 | 38.30 | 0.79% | 90,242 |
| Oct 5, 2025 | 37.60 | 38.70 | 37.60 | 38.00 | 38.00 | 2.98% | 115,167 |
| Sep 30, 2025 | 37.10 | 38.00 | 36.50 | 36.90 | 36.90 | -0.27% | 44,660 |
| Sep 29, 2025 | 37.00 | 37.40 | 36.40 | 37.00 | 37.00 | 0.54% | 40,158 |
| Sep 28, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | 36.80 | -2.65% | 15,564 |
| Sep 25, 2025 | 37.90 | 38.50 | 37.70 | 37.80 | 37.80 | -0.26% | 68,483 |
| Sep 24, 2025 | 37.50 | 38.00 | 37.10 | 37.90 | 37.90 | 3.55% | 33,246 |
| Sep 23, 2025 | 36.90 | 37.10 | 36.40 | 36.60 | 36.60 | 0.55% | 49,422 |
| Sep 22, 2025 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | -0.27% | 38,011 |
| Sep 21, 2025 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.93% | 54,441 |
| Sep 18, 2025 | 38.20 | 38.90 | 37.50 | 37.60 | 37.60 | -1.31% | 48,555 |
| Sep 17, 2025 | 39.50 | 39.50 | 38.00 | 38.10 | 38.10 | -1.80% | 93,052 |
| Sep 16, 2025 | 38.50 | 39.40 | 38.50 | 38.80 | 38.80 | 0.52% | 32,278 |
| Sep 15, 2025 | 39.10 | 39.70 | 38.50 | 38.60 | 38.60 | -1.03% | 58,243 |
| Sep 14, 2025 | 40.20 | 40.30 | 39.00 | 39.00 | 39.00 | -0.76% | 52,347 |
| Sep 11, 2025 | 39.00 | 42.00 | 38.00 | 39.30 | 39.30 | 0.26% | 106,926 |
| Sep 10, 2025 | 40.60 | 40.90 | 38.90 | 39.20 | 39.20 | -3.45% | 70,728 |
| Sep 9, 2025 | 42.10 | 42.20 | 40.10 | 40.60 | 40.60 | -4.69% | 123,178 |
| Sep 8, 2025 | 43.30 | 43.30 | 42.00 | 42.60 | 42.60 | -1.62% | 158,360 |
| Sep 7, 2025 | 40.10 | 43.70 | 40.10 | 43.30 | 43.30 | 8.79% | 568,597 |
| Sep 4, 2025 | 39.80 | 40.80 | 39.60 | 39.80 | 39.80 | 0.76% | 118,447 |
| Sep 3, 2025 | 39.00 | 40.00 | 38.50 | 39.50 | 39.50 | 1.02% | 109,785 |
| Sep 2, 2025 | 38.90 | 39.70 | 37.70 | 39.10 | 39.10 | 0.26% | 75,926 |
| Sep 1, 2025 | 39.30 | 39.70 | 38.90 | 39.00 | 39.00 | -0.26% | 68,064 |
| Aug 31, 2025 | 39.50 | 40.00 | 39.00 | 39.10 | 39.10 | -1.01% | 53,239 |
| Aug 28, 2025 | 39.10 | 40.70 | 39.10 | 39.50 | 39.50 | -1.99% | 77,472 |
| Aug 27, 2025 | 39.50 | 41.00 | 39.00 | 40.30 | 40.30 | 2.28% | 108,300 |
| Aug 26, 2025 | 40.50 | 40.60 | 38.70 | 39.40 | 39.40 | -2.48% | 142,717 |
| Aug 25, 2025 | 38.50 | 41.70 | 38.50 | 40.40 | 40.40 | 3.32% | 234,705 |
| Aug 24, 2025 | 38.10 | 39.20 | 37.90 | 39.10 | 39.10 | 3.44% | 173,419 |
| Aug 21, 2025 | 38.20 | 39.20 | 37.30 | 37.80 | 37.80 | -0.79% | 68,659 |
| Aug 20, 2025 | 36.10 | 39.40 | 36.00 | 38.10 | 38.10 | 6.13% | 170,873 |
| Aug 19, 2025 | 35.60 | 36.70 | 35.60 | 35.90 | 35.90 | 0.28% | 68,874 |
| Aug 18, 2025 | 36.00 | 36.00 | 35.10 | 35.80 | 35.80 | 0.85% | 18,230 |
| Aug 17, 2025 | 36.40 | 36.40 | 35.30 | 35.50 | 35.50 | -0.84% | 25,714 |
| Aug 14, 2025 | 35.50 | 36.80 | 35.50 | 35.80 | 35.80 | - | 25,576 |
| Aug 13, 2025 | 36.50 | 36.80 | 35.40 | 35.80 | 35.80 | -1.10% | 30,469 |
| Aug 12, 2025 | 37.30 | 37.30 | 35.80 | 36.20 | 36.20 | -0.55% | 26,492 |
| Aug 11, 2025 | 37.10 | 37.10 | 36.00 | 36.40 | 36.40 | 0.55% | 45,952 |
| Aug 10, 2025 | 37.30 | 37.30 | 35.90 | 36.20 | 36.20 | -1.63% | 16,863 |
| Aug 7, 2025 | 38.60 | 38.60 | 36.60 | 36.80 | 36.80 | -2.13% | 36,627 |
| Aug 6, 2025 | 38.30 | 38.30 | 37.20 | 37.60 | 37.60 | -1.05% | 46,662 |
| Aug 4, 2025 | 38.90 | 39.00 | 37.80 | 38.00 | 38.00 | 0.53% | 48,234 |
| Aug 3, 2025 | 38.20 | 38.20 | 37.30 | 37.80 | 37.80 | -1.31% | 51,301 |
| Jul 31, 2025 | 38.30 | 39.20 | 37.90 | 38.30 | 38.30 | - | 86,964 |
| Jul 30, 2025 | 37.90 | 39.20 | 37.50 | 38.30 | 38.30 | 1.86% | 126,284 |
| Jul 29, 2025 | 37.80 | 37.90 | 37.00 | 37.60 | 37.60 | 1.90% | 82,650 |
| Jul 28, 2025 | 39.00 | 39.00 | 36.20 | 36.90 | 36.90 | -5.14% | 184,299 |
| Jul 27, 2025 | 38.50 | 39.70 | 37.50 | 38.90 | 38.90 | 4.85% | 293,606 |
| Jul 24, 2025 | 36.80 | 37.40 | 36.00 | 37.10 | 37.10 | 2.77% | 210,962 |
| Jul 23, 2025 | 36.20 | 36.70 | 36.00 | 36.10 | 36.10 | - | 58,936 |
| Jul 22, 2025 | 36.50 | 36.50 | 35.90 | 36.10 | 36.10 | -0.82% | 56,822 |
| Jul 21, 2025 | 36.00 | 37.90 | 35.60 | 36.40 | 36.40 | 2.25% | 182,634 |
| Jul 20, 2025 | 35.80 | 35.90 | 35.10 | 35.60 | 35.60 | - | 62,600 |
| Jul 17, 2025 | 35.50 | 35.90 | 35.20 | 35.60 | 35.60 | 0.56% | 60,775 |
| Jul 16, 2025 | 36.30 | 36.30 | 34.60 | 35.40 | 35.40 | 2.61% | 154,874 |
| Jul 15, 2025 | 34.10 | 35.70 | 34.10 | 34.50 | 34.50 | -1.71% | 73,961 |