Express Insurance Limited (DSE:EIL)
Bangladesh
· Delayed Price · Currency is BDT 26.30
-0.40 (-1.50%)
At close: Mar 5, 2026
Express Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.00 | 27.00 | 25.90 | 26.30 | 26.30 | -1.50% | 173,395 |
| Mar 4, 2026 | 26.90 | 27.70 | 26.50 | 26.70 | 26.70 | -0.74% | 393,495 |
| Mar 3, 2026 | 26.90 | 28.60 | 26.50 | 26.90 | 26.90 | -4.95% | 325,764 |
| Mar 2, 2026 | 28.30 | 28.50 | 27.50 | 28.30 | 28.30 | 2.91% | 163,030 |
| Mar 1, 2026 | 28.80 | 28.90 | 26.60 | 27.50 | 27.50 | -5.50% | 690,213 |
| Feb 26, 2026 | 29.40 | 29.50 | 29.00 | 29.10 | 29.10 | -0.34% | 265,548 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | - | 88,806 |
| Feb 24, 2026 | 29.70 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | 273,844 |
| Feb 23, 2026 | 29.10 | 29.70 | 29.10 | 29.60 | 29.60 | 1.72% | 114,788 |
| Feb 22, 2026 | 29.20 | 29.50 | 29.00 | 29.10 | 29.10 | -0.68% | 264,786 |
| Feb 19, 2026 | 29.30 | 30.10 | 29.10 | 29.30 | 29.30 | -1.01% | 259,014 |
| Feb 18, 2026 | 30.10 | 30.40 | 29.40 | 29.60 | 29.60 | -1.66% | 457,253 |
| Feb 17, 2026 | 30.80 | 31.10 | 29.90 | 30.10 | 30.10 | -1.63% | 784,885 |
| Feb 16, 2026 | 30.60 | 30.70 | 29.70 | 30.60 | 30.60 | 2.68% | 964,406 |
| Feb 15, 2026 | 29.70 | 30.20 | 29.20 | 29.80 | 29.80 | 2.05% | 693,990 |
| Feb 10, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | 0.69% | 336,733 |
| Feb 9, 2026 | 28.70 | 29.10 | 28.60 | 29.00 | 29.00 | 1.75% | 268,848 |
| Feb 8, 2026 | 28.60 | 28.80 | 28.30 | 28.50 | 28.50 | 0.35% | 211,886 |
| Feb 5, 2026 | 28.90 | 29.00 | 28.10 | 28.40 | 28.40 | -1.73% | 286,054 |
| Feb 3, 2026 | 29.50 | 29.50 | 28.80 | 28.90 | 28.90 | -0.69% | 323,096 |
| Feb 2, 2026 | 27.80 | 29.70 | 27.80 | 29.10 | 29.10 | -0.68% | 513,718 |
| Feb 1, 2026 | 29.50 | 29.80 | 29.10 | 29.30 | 29.30 | - | 349,548 |
| Jan 29, 2026 | 29.30 | 30.40 | 29.10 | 29.30 | 29.30 | -2.66% | 464,172 |
| Jan 28, 2026 | 30.20 | 30.80 | 30.00 | 30.10 | 30.10 | -0.33% | 584,484 |
| Jan 27, 2026 | 30.60 | 31.30 | 30.10 | 30.20 | 30.20 | -1.63% | 723,917 |
| Jan 26, 2026 | 30.70 | 31.30 | 30.00 | 30.70 | 30.70 | -0.97% | 829,934 |
| Jan 25, 2026 | 30.70 | 31.90 | 30.60 | 31.00 | 31.00 | 0.98% | 1,031,256 |
| Jan 22, 2026 | 30.00 | 31.40 | 29.70 | 30.70 | 30.70 | 2.68% | 1,245,153 |
| Jan 21, 2026 | 30.20 | 30.40 | 29.60 | 29.90 | 29.90 | -0.99% | 725,480 |
| Jan 20, 2026 | 30.10 | 30.70 | 29.60 | 30.20 | 30.20 | 0.67% | 1,301,586 |
| Jan 19, 2026 | 29.30 | 30.70 | 29.20 | 30.00 | 30.00 | 3.45% | 1,495,946 |
| Jan 18, 2026 | 27.80 | 29.10 | 27.80 | 29.00 | 29.00 | 3.94% | 884,723 |
| Jan 15, 2026 | 28.70 | 28.70 | 27.80 | 27.90 | 27.90 | -2.45% | 300,112 |
| Jan 14, 2026 | 28.40 | 28.60 | 27.90 | 28.60 | 28.60 | 1.78% | 367,705 |
| Jan 13, 2026 | 28.00 | 28.70 | 28.00 | 28.10 | 28.10 | 1.08% | 501,974 |
| Jan 12, 2026 | 27.80 | 27.90 | 27.50 | 27.80 | 27.80 | 1.09% | 177,074 |
| Jan 11, 2026 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | -2.14% | 207,711 |
| Jan 8, 2026 | 28.70 | 28.80 | 27.90 | 28.10 | 28.10 | -1.75% | 285,941 |
| Jan 7, 2026 | 28.60 | 28.90 | 28.50 | 28.60 | 28.60 | 0.35% | 167,586 |
| Jan 6, 2026 | 28.60 | 29.20 | 28.40 | 28.50 | 28.50 | -2.40% | 432,163 |
| Jan 5, 2026 | 28.90 | 29.50 | 28.90 | 29.20 | 29.20 | 1.39% | 715,166 |
| Jan 4, 2026 | 28.30 | 29.00 | 28.00 | 28.80 | 28.80 | 2.13% | 530,453 |
| Jan 1, 2026 | 28.20 | 28.50 | 28.10 | 28.20 | 28.20 | - | 152,527 |
| Dec 30, 2025 | 27.90 | 28.50 | 27.90 | 28.20 | 28.20 | 1.08% | 324,691 |
| Dec 29, 2025 | 28.00 | 28.10 | 27.60 | 27.90 | 27.90 | 0.36% | 269,509 |
| Dec 28, 2025 | 28.00 | 28.40 | 27.70 | 27.80 | 27.80 | -0.71% | 233,438 |
| Dec 24, 2025 | 27.90 | 28.30 | 27.60 | 28.00 | 28.00 | 0.36% | 278,928 |
| Dec 23, 2025 | 28.20 | 28.30 | 27.70 | 27.90 | 27.90 | -0.71% | 245,698 |
| Dec 22, 2025 | 28.80 | 28.80 | 28.00 | 28.10 | 28.10 | - | 438,575 |
| Dec 21, 2025 | 27.00 | 28.70 | 26.50 | 28.10 | 28.10 | 2.18% | 440,364 |
| Dec 18, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -1.08% | 334,384 |
| Dec 17, 2025 | 29.00 | 29.30 | 27.60 | 27.80 | 27.80 | -3.81% | 586,305 |
| Dec 15, 2025 | 28.90 | 29.40 | 27.40 | 28.90 | 28.90 | 3.58% | 1,047,705 |
| Dec 14, 2025 | 27.50 | 28.50 | 27.40 | 27.90 | 27.90 | 1.45% | 757,610 |
| Dec 11, 2025 | 26.70 | 27.70 | 26.70 | 27.50 | 27.50 | 3.00% | 475,551 |
| Dec 10, 2025 | 26.70 | 27.50 | 26.50 | 26.70 | 26.70 | -0.74% | 523,127 |
| Dec 9, 2025 | 26.20 | 27.10 | 26.10 | 26.90 | 26.90 | 3.86% | 310,496 |
| Dec 8, 2025 | 25.90 | 26.30 | 25.70 | 25.90 | 25.90 | 1.17% | 179,773 |
| Dec 7, 2025 | 26.30 | 26.30 | 25.40 | 25.60 | 25.60 | -1.16% | 152,616 |
| 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 |