Global Insurance PLC (DSE:GLOBALINS)
Bangladesh
· Delayed Price · Currency is BDT 27.00
-0.40 (-1.46%)
At close: Mar 5, 2026
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.40 | 27.40 | 26.20 | 27.00 | 27.00 | -1.46% | 96,846 |
| Mar 4, 2026 | 27.00 | 28.40 | 26.90 | 27.40 | 27.40 | - | 107,867 |
| Mar 3, 2026 | 29.30 | 29.30 | 27.00 | 27.40 | 27.40 | -4.86% | 239,333 |
| Mar 2, 2026 | 28.50 | 29.20 | 28.30 | 28.80 | 28.80 | 2.49% | 107,857 |
| Mar 1, 2026 | 29.00 | 29.00 | 27.20 | 28.10 | 28.10 | -4.10% | 67,382 |
| Feb 26, 2026 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | -0.34% | 170,446 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | -0.68% | 82,592 |
| Feb 24, 2026 | 30.40 | 30.40 | 29.50 | 29.60 | 29.60 | -1.33% | 179,234 |
| Feb 23, 2026 | 29.30 | 30.20 | 29.30 | 30.00 | 30.00 | 2.74% | 302,116 |
| Feb 22, 2026 | 30.20 | 30.30 | 29.00 | 29.20 | 29.20 | -1.35% | 128,432 |
| Feb 19, 2026 | 29.60 | 30.40 | 29.10 | 29.60 | 29.60 | -0.34% | 308,761 |
| Feb 18, 2026 | 31.00 | 31.00 | 29.60 | 29.70 | 29.70 | -2.94% | 462,407 |
| Feb 17, 2026 | 31.80 | 32.20 | 30.30 | 30.60 | 30.60 | -2.86% | 897,844 |
| Feb 16, 2026 | 30.50 | 32.10 | 30.50 | 31.50 | 31.50 | 4.65% | 1,493,114 |
| Feb 15, 2026 | 29.30 | 31.10 | 29.20 | 30.10 | 30.10 | 6.36% | 799,769 |
| Feb 10, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | 1.07% | 81,272 |
| Feb 9, 2026 | 28.50 | 28.90 | 27.80 | 28.00 | 28.00 | 1.45% | 169,785 |
| Feb 8, 2026 | 27.80 | 27.80 | 27.50 | 27.60 | 27.60 | 0.36% | 52,782 |
| Feb 5, 2026 | 28.00 | 28.80 | 27.20 | 27.50 | 27.50 | -0.36% | 180,654 |
| Feb 3, 2026 | 27.80 | 28.30 | 27.50 | 27.60 | 27.60 | -1.43% | 115,535 |
| Feb 2, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | - | 131,560 |
| Feb 1, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | - | 119,202 |
| Jan 29, 2026 | 29.10 | 29.10 | 27.50 | 28.00 | 28.00 | -2.78% | 249,909 |
| Jan 28, 2026 | 28.60 | 29.60 | 28.60 | 28.80 | 28.80 | -0.35% | 460,274 |
| Jan 27, 2026 | 28.90 | 29.40 | 28.50 | 28.90 | 28.90 | 0.70% | 392,014 |
| Jan 26, 2026 | 28.70 | 29.30 | 28.30 | 28.70 | 28.70 | -0.35% | 289,613 |
| Jan 25, 2026 | 28.30 | 29.70 | 28.30 | 28.80 | 28.80 | 1.05% | 480,439 |
| Jan 22, 2026 | 27.50 | 29.30 | 27.50 | 28.50 | 28.50 | 1.79% | 649,006 |
| Jan 21, 2026 | 27.90 | 28.30 | 27.60 | 28.00 | 28.00 | 1.08% | 361,306 |
| Jan 20, 2026 | 27.10 | 28.30 | 27.10 | 27.70 | 27.70 | 2.21% | 863,587 |
| Jan 19, 2026 | 27.30 | 27.70 | 26.90 | 27.10 | 27.10 | - | 377,809 |
| Jan 18, 2026 | 26.50 | 27.40 | 26.50 | 27.10 | 27.10 | 3.83% | 303,733 |
| Jan 15, 2026 | 26.80 | 26.90 | 26.00 | 26.10 | 26.10 | -2.61% | 208,365 |
| Jan 14, 2026 | 26.50 | 27.00 | 25.80 | 26.80 | 26.80 | 1.90% | 579,400 |
| Jan 13, 2026 | 26.30 | 26.50 | 25.80 | 26.30 | 26.30 | 3.14% | 168,463 |
| Jan 12, 2026 | 25.90 | 26.00 | 25.40 | 25.50 | 25.50 | - | 39,784 |
| Jan 11, 2026 | 26.00 | 26.20 | 25.50 | 25.50 | 25.50 | -2.30% | 71,905 |
| Jan 8, 2026 | 26.10 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 31,618 |
| Jan 7, 2026 | 26.40 | 26.60 | 26.20 | 26.30 | 26.30 | 0.38% | 64,705 |
| Jan 6, 2026 | 26.50 | 26.80 | 26.00 | 26.20 | 26.20 | -1.13% | 127,534 |
| Jan 5, 2026 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 2.32% | 329,340 |
| Jan 4, 2026 | 25.60 | 26.00 | 25.50 | 25.90 | 25.90 | 0.78% | 122,844 |
| Jan 1, 2026 | 25.50 | 25.90 | 25.50 | 25.70 | 25.70 | 1.18% | 30,330 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.20 | 25.40 | 25.40 | 1.60% | 11,142 |
| Dec 29, 2025 | 25.10 | 25.40 | 24.90 | 25.00 | 25.00 | -0.79% | 14,078 |
| Dec 28, 2025 | 26.20 | 26.20 | 25.00 | 25.20 | 25.20 | -0.79% | 45,849 |
| Dec 24, 2025 | 24.90 | 25.60 | 24.90 | 25.40 | 25.40 | 1.60% | 22,039 |
| Dec 23, 2025 | 25.00 | 26.30 | 25.00 | 25.00 | 25.00 | -2.72% | 63,437 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.40 | 25.70 | 25.70 | 1.98% | 64,831 |
| Dec 21, 2025 | 24.50 | 25.50 | 24.50 | 25.20 | 25.20 | 0.80% | 7,407 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -2.72% | 93,159 |
| Dec 17, 2025 | 26.70 | 26.70 | 25.50 | 25.70 | 25.70 | -0.77% | 37,153 |
| Dec 15, 2025 | 25.60 | 26.60 | 25.50 | 25.90 | 25.90 | -0.77% | 221,725 |
| Dec 14, 2025 | 26.20 | 26.60 | 26.00 | 26.10 | 26.10 | -0.38% | 87,926 |
| Dec 11, 2025 | 26.40 | 26.40 | 25.50 | 26.20 | 26.20 | 1.16% | 31,366 |
| Dec 10, 2025 | 25.50 | 26.30 | 25.50 | 25.90 | 25.90 | 1.57% | 279,785 |
| Dec 9, 2025 | 25.00 | 25.60 | 24.90 | 25.50 | 25.50 | 4.08% | 107,298 |
| Dec 8, 2025 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | 1.24% | 12,749 |
| Dec 7, 2025 | 25.30 | 25.30 | 24.00 | 24.20 | 24.20 | -1.22% | 36,125 |
| Dec 4, 2025 | 25.00 | 25.40 | 24.40 | 24.50 | 24.50 | -2.39% | 73,544 |
| Dec 3, 2025 | 25.60 | 25.80 | 25.10 | 25.10 | 25.10 | -1.18% | 37,581 |
| Dec 2, 2025 | 25.50 | 25.50 | 24.70 | 25.40 | 25.40 | 2.83% | 113,523 |
| Dec 1, 2025 | 24.70 | 25.20 | 24.70 | 24.70 | 24.70 | -1.59% | 57,706 |
| Nov 30, 2025 | 25.90 | 25.90 | 25.00 | 25.10 | 25.10 | -1.95% | 129,815 |
| Nov 27, 2025 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -1.16% | 32,961 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.00 | 25.90 | 25.90 | 3.60% | 187,531 |
| Nov 25, 2025 | 25.00 | 25.50 | 24.70 | 25.00 | 25.00 | 0.40% | 97,574 |
| Nov 24, 2025 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 4.18% | 124,810 |
| Nov 23, 2025 | 23.50 | 24.40 | 22.70 | 23.90 | 23.90 | 0.42% | 32,059 |
| Nov 20, 2025 | 24.60 | 24.90 | 23.50 | 23.80 | 23.80 | -3.25% | 109,043 |
| Nov 19, 2025 | 25.50 | 25.50 | 24.10 | 24.60 | 24.60 | 2.07% | 40,005 |
| Nov 18, 2025 | 24.50 | 25.00 | 23.90 | 24.10 | 24.10 | 0.84% | 59,420 |
| Nov 17, 2025 | 23.20 | 24.20 | 23.20 | 23.90 | 23.90 | 2.14% | 85,282 |
| Nov 16, 2025 | 25.40 | 25.40 | 20.80 | 23.40 | 23.40 | 1.30% | 40,212 |
| Nov 13, 2025 | 22.70 | 26.00 | 22.70 | 23.10 | 23.10 | -7.60% | 56,014 |
| Nov 12, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -0.40% | 40,531 |
| Nov 11, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 65,945 |
| Nov 10, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 53,205 |
| Nov 9, 2025 | 25.40 | 26.60 | 25.00 | 25.10 | 25.10 | -1.57% | 24,096 |
| Nov 6, 2025 | 25.80 | 26.90 | 25.20 | 25.50 | 25.50 | -0.78% | 15,332 |
| Nov 5, 2025 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -1.53% | 33,568 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 55,306 |
| Nov 3, 2025 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | -1.48% | 50,702 |
| Nov 2, 2025 | 27.10 | 27.30 | 27.10 | 27.10 | 27.10 | 0.37% | 59,202 |
| Oct 30, 2025 | 27.40 | 27.40 | 26.70 | 27.00 | 27.00 | -0.37% | 84,584 |
| Oct 29, 2025 | 26.40 | 27.30 | 26.40 | 27.10 | 27.10 | 0.37% | 158,362 |
| Oct 28, 2025 | 26.90 | 27.60 | 26.90 | 27.00 | 27.00 | -0.74% | 45,455 |
| Oct 27, 2025 | 27.10 | 27.30 | 26.80 | 27.20 | 27.20 | 1.12% | 117,166 |
| Oct 26, 2025 | 26.40 | 27.40 | 26.40 | 26.90 | 26.90 | 0.75% | 85,203 |
| Oct 23, 2025 | 26.50 | 27.20 | 26.50 | 26.70 | 26.70 | -0.37% | 54,138 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 1.13% | 25,907 |
| Oct 21, 2025 | 27.00 | 27.20 | 26.50 | 26.50 | 26.50 | -1.12% | 167,236 |
| Oct 20, 2025 | 26.50 | 27.00 | 26.50 | 26.80 | 26.80 | -0.37% | 138,471 |
| Oct 19, 2025 | 27.00 | 27.60 | 26.60 | 26.90 | 26.90 | -1.82% | 84,489 |
| Oct 16, 2025 | 27.60 | 28.10 | 27.10 | 27.40 | 27.40 | 1.86% | 256,254 |
| Oct 15, 2025 | 27.10 | 27.70 | 26.80 | 26.90 | 26.90 | -1.10% | 114,604 |
| Oct 14, 2025 | 27.80 | 28.40 | 27.10 | 27.20 | 27.20 | - | 287,927 |
| Oct 13, 2025 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | 0.74% | 216,412 |
| Oct 12, 2025 | 27.70 | 28.00 | 27.00 | 27.00 | 27.00 | -4.26% | 126,400 |
| Oct 9, 2025 | 28.70 | 28.90 | 27.70 | 28.20 | 28.20 | -2.76% | 168,174 |