Express Insurance Limited (DSE:EIL)
Bangladesh
· Delayed Price · Currency is BDT 26.50
-0.40 (-1.49%)
At close: Dec 3, 2025
Express Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 26.80 | 25.80 | 25.90 | 25.90 | -2.26% | 305,803 |
| Dec 3, 2025 | 26.50 | 27.40 | 26.30 | 26.50 | 26.50 | -1.49% | 357,506 |
| Dec 2, 2025 | 26.90 | 27.00 | 26.30 | 26.90 | 26.90 | 2.28% | 233,986 |
| Dec 1, 2025 | 27.10 | 27.10 | 26.20 | 26.30 | 26.30 | -2.95% | 305,969 |
| Nov 30, 2025 | 27.80 | 27.90 | 26.90 | 27.10 | 27.10 | -2.17% | 346,699 |
| Nov 27, 2025 | 27.60 | 28.30 | 27.50 | 27.70 | 27.70 | - | 329,178 |
| Nov 26, 2025 | 26.60 | 28.00 | 26.40 | 27.70 | 27.70 | 4.14% | 721,491 |
| Nov 25, 2025 | 27.20 | 27.60 | 26.50 | 26.60 | 26.60 | -1.12% | 387,436 |
| Nov 24, 2025 | 26.10 | 27.10 | 26.10 | 26.90 | 26.90 | 3.86% | 435,305 |
| Nov 23, 2025 | 25.20 | 26.10 | 25.20 | 25.90 | 25.90 | 0.78% | 153,661 |
| Nov 20, 2025 | 26.70 | 26.70 | 25.50 | 25.70 | 25.70 | -2.65% | 315,576 |
| Nov 19, 2025 | 26.00 | 26.70 | 26.00 | 26.40 | 26.40 | 0.76% | 284,917 |
| Nov 18, 2025 | 25.40 | 26.70 | 25.40 | 26.20 | 26.20 | 2.34% | 385,660 |
| Nov 17, 2025 | 25.50 | 25.80 | 25.00 | 25.60 | 25.60 | 1.19% | 420,321 |
| Nov 16, 2025 | 24.90 | 25.80 | 23.60 | 25.30 | 25.30 | 4.12% | 209,887 |
| Nov 13, 2025 | 26.70 | 26.70 | 24.20 | 24.30 | 24.30 | -7.60% | 336,607 |
| Nov 12, 2025 | 26.70 | 27.40 | 26.20 | 26.30 | 26.30 | -1.13% | 239,555 |
| Nov 11, 2025 | 26.80 | 27.00 | 26.40 | 26.60 | 26.60 | 0.38% | 254,092 |
| Nov 10, 2025 | 27.30 | 27.30 | 26.10 | 26.50 | 26.50 | -2.93% | 377,888 |
| Nov 9, 2025 | 28.20 | 28.40 | 27.00 | 27.30 | 27.30 | -3.19% | 329,569 |
| Nov 6, 2025 | 28.60 | 29.00 | 27.30 | 28.20 | 28.20 | -1.74% | 337,694 |
| Nov 5, 2025 | 29.20 | 29.50 | 28.50 | 28.70 | 28.70 | -1.71% | 307,800 |
| Nov 4, 2025 | 30.00 | 30.10 | 29.10 | 29.20 | 29.20 | -2.01% | 335,216 |
| Nov 3, 2025 | 30.40 | 30.60 | 29.70 | 29.80 | 29.80 | -1.97% | 274,227 |
| Nov 2, 2025 | 31.30 | 31.50 | 30.10 | 30.40 | 30.40 | -1.94% | 395,424 |
| Oct 30, 2025 | 29.90 | 31.10 | 29.90 | 31.00 | 31.00 | 3.68% | 497,379 |
| Oct 29, 2025 | 30.00 | 30.20 | 29.70 | 29.90 | 29.90 | 0.67% | 312,995 |
| Oct 28, 2025 | 29.90 | 30.30 | 29.60 | 29.70 | 29.70 | -0.67% | 230,005 |
| Oct 27, 2025 | 30.10 | 30.50 | 29.80 | 29.90 | 29.90 | -0.66% | 258,708 |
| Oct 26, 2025 | 29.90 | 30.50 | 29.80 | 30.10 | 30.10 | 0.67% | 340,439 |
| Oct 23, 2025 | 30.60 | 30.60 | 29.80 | 29.90 | 29.90 | -0.33% | 263,992 |
| Oct 22, 2025 | 30.30 | 30.40 | 29.60 | 30.00 | 30.00 | -0.33% | 310,144 |
| Oct 21, 2025 | 30.70 | 31.20 | 29.90 | 30.10 | 30.10 | -1.95% | 434,262 |
| Oct 20, 2025 | 30.50 | 30.90 | 30.10 | 30.70 | 30.70 | 0.66% | 351,601 |
| Oct 19, 2025 | 31.50 | 31.50 | 30.40 | 30.50 | 30.50 | -2.56% | 476,006 |
| Oct 16, 2025 | 31.10 | 31.80 | 30.60 | 31.30 | 31.30 | 0.64% | 606,017 |
| Oct 15, 2025 | 31.50 | 31.90 | 31.00 | 31.10 | 31.10 | -1.58% | 522,532 |
| Oct 14, 2025 | 32.00 | 32.90 | 31.50 | 31.60 | 31.60 | -0.32% | 537,388 |
| Oct 13, 2025 | 31.40 | 32.10 | 31.10 | 31.70 | 31.70 | 1.60% | 362,353 |
| Oct 12, 2025 | 32.20 | 32.40 | 31.00 | 31.20 | 31.20 | -3.70% | 622,622 |
| Oct 9, 2025 | 33.30 | 33.80 | 32.30 | 32.40 | 32.40 | -3.86% | 657,937 |
| Oct 8, 2025 | 34.20 | 35.00 | 33.40 | 33.70 | 33.70 | - | 2,094,721 |
| Oct 7, 2025 | 32.60 | 34.50 | 32.20 | 33.70 | 33.70 | 3.37% | 1,912,160 |
| Oct 6, 2025 | 33.00 | 33.40 | 32.50 | 32.60 | 32.60 | -0.61% | 819,000 |
| Oct 5, 2025 | 31.00 | 33.10 | 31.00 | 32.80 | 32.80 | 3.80% | 725,467 |
| Sep 30, 2025 | 31.20 | 32.20 | 31.20 | 31.60 | 31.60 | 1.28% | 411,004 |
| Sep 29, 2025 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 0.65% | 264,603 |
| Sep 28, 2025 | 31.50 | 31.90 | 30.80 | 31.00 | 31.00 | -2.21% | 260,983 |
| Sep 25, 2025 | 32.30 | 32.70 | 31.40 | 31.70 | 31.70 | -1.25% | 674,531 |
| Sep 24, 2025 | 31.30 | 32.20 | 31.20 | 32.10 | 32.10 | 2.88% | 294,171 |
| Sep 23, 2025 | 30.90 | 31.50 | 30.60 | 31.20 | 31.20 | 0.97% | 603,132 |
| Sep 22, 2025 | 32.70 | 32.70 | 30.50 | 30.90 | 30.90 | -4.63% | 716,496 |
| Sep 21, 2025 | 33.00 | 33.40 | 32.20 | 32.40 | 32.40 | -1.82% | 446,288 |
| Sep 18, 2025 | 33.40 | 33.40 | 32.90 | 33.00 | 33.00 | -1.20% | 486,009 |
| Sep 17, 2025 | 33.70 | 34.00 | 33.30 | 33.40 | 33.40 | - | 515,005 |
| Sep 16, 2025 | 33.30 | 33.60 | 33.00 | 33.40 | 33.40 | 0.91% | 779,083 |
| Sep 15, 2025 | 33.20 | 33.40 | 32.90 | 33.10 | 33.10 | - | 480,738 |
| Sep 14, 2025 | 33.70 | 33.80 | 33.00 | 33.10 | 33.10 | -1.19% | 525,136 |
| Sep 11, 2025 | 33.10 | 33.70 | 33.00 | 33.50 | 33.50 | 1.21% | 778,846 |
| Sep 10, 2025 | 34.20 | 34.40 | 33.00 | 33.10 | 33.10 | -2.07% | 943,172 |
| Sep 9, 2025 | 34.70 | 35.00 | 33.70 | 33.80 | 33.80 | -2.31% | 1,071,527 |
| Sep 8, 2025 | 35.80 | 36.20 | 34.40 | 34.60 | 34.60 | -2.54% | 2,207,363 |
| Sep 7, 2025 | 34.70 | 35.80 | 34.30 | 35.50 | 35.50 | 2.60% | 3,490,810 |
| Sep 4, 2025 | 34.70 | 35.00 | 34.40 | 34.60 | 34.60 | 0.29% | 1,679,146 |
| Sep 3, 2025 | 33.50 | 34.70 | 33.40 | 34.50 | 34.50 | 3.29% | 2,108,879 |
| Sep 2, 2025 | 33.70 | 33.90 | 33.40 | 33.40 | 33.40 | -0.30% | 924,936 |
| Sep 1, 2025 | 33.80 | 34.10 | 33.50 | 33.50 | 33.50 | -0.59% | 1,506,219 |
| Aug 31, 2025 | 33.90 | 34.20 | 33.60 | 33.70 | 33.70 | -0.30% | 1,550,962 |
| Aug 28, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | 0.30% | 983,066 |
| Aug 27, 2025 | 33.90 | 34.50 | 33.50 | 33.70 | 33.70 | -0.59% | 1,230,599 |
| Aug 26, 2025 | 35.20 | 35.20 | 33.80 | 33.90 | 33.90 | -3.14% | 2,254,446 |
| Aug 25, 2025 | 35.20 | 35.80 | 34.80 | 35.00 | 35.00 | 0.57% | 2,083,497 |
| Aug 24, 2025 | 34.30 | 35.30 | 34.00 | 34.80 | 34.80 | 0.87% | 2,261,912 |
| Aug 21, 2025 | 35.50 | 35.80 | 34.10 | 34.50 | 34.50 | -2.27% | 1,817,538 |
| Aug 20, 2025 | 34.00 | 35.80 | 33.60 | 35.30 | 35.30 | 4.44% | 3,321,163 |
| Aug 19, 2025 | 32.70 | 34.30 | 32.70 | 33.80 | 33.80 | 3.68% | 1,852,941 |
| Aug 18, 2025 | 32.10 | 33.00 | 32.10 | 32.60 | 32.60 | - | 1,013,564 |
| Aug 17, 2025 | 33.30 | 33.30 | 32.50 | 32.60 | 32.60 | -1.21% | 1,036,317 |
| Aug 14, 2025 | 33.60 | 33.70 | 32.90 | 33.00 | 33.00 | -1.79% | 1,062,765 |
| Aug 13, 2025 | 33.50 | 34.00 | 33.30 | 33.60 | 33.60 | 1.20% | 1,249,898 |
| Aug 12, 2025 | 33.50 | 33.50 | 32.80 | 33.20 | 33.20 | 1.53% | 988,800 |
| Aug 11, 2025 | 33.50 | 34.00 | 32.50 | 32.70 | 32.70 | -0.61% | 1,599,128 |
| Aug 10, 2025 | 33.90 | 34.40 | 32.50 | 32.90 | 32.90 | -2.37% | 819,321 |
| Aug 7, 2025 | 34.20 | 34.30 | 33.50 | 33.70 | 33.70 | -0.88% | 712,921 |
| Aug 6, 2025 | 34.50 | 34.90 | 33.80 | 34.00 | 34.00 | -0.87% | 779,517 |
| Aug 4, 2025 | 34.40 | 35.10 | 33.60 | 34.30 | 34.30 | 1.78% | 1,154,197 |
| Aug 3, 2025 | 34.70 | 34.90 | 33.40 | 33.70 | 33.70 | -2.32% | 1,666,188 |
| Jul 31, 2025 | 35.80 | 36.00 | 34.30 | 34.50 | 34.50 | -3.09% | 1,551,292 |
| Jul 30, 2025 | 34.90 | 36.50 | 34.70 | 35.60 | 35.60 | 2.01% | 1,323,255 |
| Jul 29, 2025 | 36.90 | 37.10 | 34.50 | 34.90 | 34.90 | -5.93% | 2,994,410 |
| Jul 28, 2025 | 38.80 | 38.80 | 36.80 | 37.10 | 37.10 | -4.38% | 2,808,273 |
| Jul 27, 2025 | 37.00 | 40.40 | 37.00 | 38.80 | 38.80 | 5.15% | 4,729,502 |
| Jul 24, 2025 | 33.20 | 36.90 | 33.00 | 36.90 | 36.90 | 9.82% | 3,967,918 |
| Jul 23, 2025 | 34.30 | 34.80 | 33.30 | 33.60 | 33.60 | -2.04% | 1,655,905 |
| Jul 22, 2025 | 32.50 | 35.20 | 32.10 | 34.30 | 34.30 | -3.65% | 4,610,012 |
| Jul 21, 2025 | 39.00 | 39.00 | 35.60 | 35.60 | 35.60 | -9.87% | 707,732 |
| Jul 20, 2025 | 43.90 | 44.00 | 39.50 | 39.50 | 39.50 | -9.82% | 1,904,644 |
| Jul 17, 2025 | 44.00 | 44.10 | 42.90 | 43.80 | 43.80 | 0.23% | 814,788 |
| Jul 16, 2025 | 43.30 | 44.50 | 43.30 | 43.70 | 43.70 | 1.39% | 574,733 |
| Jul 15, 2025 | 47.30 | 47.30 | 42.40 | 43.10 | 43.10 | -7.51% | 1,244,562 |