Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh
· Delayed Price · Currency is BDT 52.30
-1.30 (-2.43%)
At close: Mar 9, 2026
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.40 | 57.40 | 56.10 | 56.30 | 53.60 | -1.23% | 37,987 |
| Mar 4, 2026 | 54.20 | 57.20 | 54.20 | 57.00 | 54.27 | 2.33% | 62,704 |
| Mar 3, 2026 | 57.20 | 57.50 | 55.50 | 55.70 | 53.03 | -3.30% | 39,440 |
| Mar 2, 2026 | 56.90 | 58.90 | 56.40 | 57.60 | 54.84 | 1.23% | 30,410 |
| Mar 1, 2026 | 53.10 | 57.00 | 51.80 | 56.90 | 54.17 | -0.70% | 75,133 |
| Feb 26, 2026 | 57.40 | 58.70 | 56.90 | 57.30 | 54.55 | -0.35% | 138,799 |
| Feb 25, 2026 | 58.90 | 58.90 | 57.20 | 57.50 | 54.74 | -0.52% | 45,022 |
| Feb 24, 2026 | 59.50 | 59.90 | 57.60 | 57.80 | 55.03 | -1.87% | 43,649 |
| Feb 23, 2026 | 58.20 | 59.30 | 58.00 | 58.90 | 56.08 | 1.03% | 81,471 |
| Feb 22, 2026 | 57.10 | 58.70 | 57.10 | 58.30 | 55.50 | 2.28% | 101,359 |
| Feb 19, 2026 | 58.90 | 58.90 | 56.80 | 57.00 | 54.27 | -1.21% | 47,732 |
| Feb 18, 2026 | 58.80 | 59.70 | 57.10 | 57.70 | 54.93 | -1.87% | 140,408 |
| Feb 17, 2026 | 60.90 | 60.90 | 58.70 | 58.80 | 55.98 | -0.17% | 273,006 |
| Feb 16, 2026 | 59.90 | 61.90 | 58.20 | 58.90 | 56.08 | 2.08% | 439,869 |
| Feb 15, 2026 | 57.40 | 58.00 | 56.50 | 57.70 | 54.93 | 2.67% | 220,509 |
| Feb 10, 2026 | 57.60 | 57.60 | 55.50 | 56.20 | 53.50 | 1.81% | 81,012 |
| Feb 9, 2026 | 56.10 | 56.10 | 54.60 | 55.20 | 52.55 | 0.36% | 66,435 |
| Feb 8, 2026 | 56.10 | 56.50 | 54.60 | 55.00 | 52.36 | -0.18% | 20,337 |
| Feb 5, 2026 | 57.00 | 57.00 | 55.00 | 55.10 | 52.46 | -2.82% | 102,663 |
| Feb 3, 2026 | 56.20 | 56.90 | 56.00 | 56.70 | 53.98 | 0.35% | 142,776 |
| Feb 2, 2026 | 56.60 | 56.80 | 56.10 | 56.50 | 53.79 | -0.18% | 74,290 |
| Feb 1, 2026 | 57.00 | 57.00 | 56.20 | 56.60 | 53.89 | -0.70% | 35,655 |
| Jan 29, 2026 | 57.80 | 57.80 | 56.70 | 57.00 | 54.27 | -1.55% | 68,894 |
| Jan 28, 2026 | 57.00 | 58.30 | 57.00 | 57.90 | 55.12 | 1.76% | 133,884 |
| Jan 27, 2026 | 57.80 | 58.10 | 56.70 | 56.90 | 54.17 | -0.87% | 76,712 |
| Jan 26, 2026 | 56.80 | 58.00 | 56.50 | 57.40 | 54.65 | -0.52% | 127,139 |
| Jan 25, 2026 | 57.00 | 58.50 | 55.10 | 57.70 | 54.93 | 0.35% | 211,013 |
| Jan 22, 2026 | 56.30 | 58.30 | 56.00 | 57.50 | 54.74 | 0.35% | 117,159 |
| Jan 21, 2026 | 56.70 | 57.60 | 55.80 | 57.30 | 54.55 | 1.06% | 158,720 |
| Jan 20, 2026 | 56.00 | 57.70 | 55.60 | 56.70 | 53.98 | 1.61% | 244,818 |
| Jan 19, 2026 | 56.00 | 57.00 | 54.60 | 55.80 | 53.12 | -0.36% | 200,946 |
| Jan 18, 2026 | 54.70 | 56.40 | 54.00 | 56.00 | 53.31 | 4.09% | 241,222 |
| Jan 15, 2026 | 55.40 | 55.40 | 52.80 | 53.80 | 51.22 | -3.24% | 154,948 |
| Jan 14, 2026 | 55.00 | 55.80 | 54.70 | 55.60 | 52.93 | 1.83% | 68,175 |
| Jan 13, 2026 | 54.10 | 55.60 | 54.00 | 54.60 | 51.98 | 1.30% | 123,816 |
| Jan 12, 2026 | 54.30 | 54.30 | 53.60 | 53.90 | 51.32 | 0.94% | 49,026 |
| Jan 11, 2026 | 54.10 | 54.20 | 53.20 | 53.40 | 50.84 | -1.11% | 14,108 |
| Jan 8, 2026 | 54.60 | 54.80 | 53.90 | 54.00 | 51.41 | 0.56% | 32,231 |
| Jan 7, 2026 | 53.00 | 54.80 | 53.00 | 53.70 | 51.12 | 0.37% | 17,180 |
| Jan 6, 2026 | 54.80 | 54.80 | 53.10 | 53.50 | 50.93 | -2.37% | 33,981 |
| Jan 5, 2026 | 54.10 | 55.30 | 54.10 | 54.80 | 52.17 | 1.48% | 62,702 |
| Jan 4, 2026 | 54.70 | 54.70 | 53.40 | 54.00 | 51.41 | 1.12% | 65,322 |
| Jan 1, 2026 | 53.60 | 54.30 | 53.10 | 53.40 | 50.84 | -0.74% | 8,835 |
| Dec 30, 2025 | 52.30 | 54.50 | 52.30 | 53.80 | 51.22 | 0.56% | 21,061 |
| Dec 29, 2025 | 54.90 | 54.90 | 52.70 | 53.50 | 50.93 | 0.94% | 44,099 |
| Dec 28, 2025 | 52.00 | 53.20 | 52.00 | 53.00 | 50.46 | 0.76% | 29,288 |
| Dec 24, 2025 | 53.00 | 53.20 | 52.50 | 52.60 | 50.08 | - | 53,676 |
| Dec 23, 2025 | 53.00 | 53.30 | 52.50 | 52.60 | 50.08 | -0.38% | 43,906 |
| Dec 22, 2025 | 53.00 | 53.00 | 51.70 | 52.80 | 50.27 | 2.13% | 27,602 |
| Dec 21, 2025 | 50.20 | 52.80 | 50.20 | 51.70 | 49.22 | - | 111,401 |
| Dec 18, 2025 | 53.80 | 53.80 | 51.50 | 51.70 | 49.22 | -1.34% | 28,546 |
| Dec 17, 2025 | 52.20 | 54.00 | 51.80 | 52.40 | 49.89 | -1.13% | 117,791 |
| Dec 15, 2025 | 53.50 | 53.90 | 52.80 | 53.00 | 50.46 | -0.19% | 35,851 |
| Dec 14, 2025 | 55.00 | 55.00 | 52.80 | 53.10 | 50.55 | -1.48% | 41,505 |
| Dec 11, 2025 | 54.00 | 54.50 | 52.40 | 53.90 | 51.32 | 1.32% | 84,624 |
| Dec 10, 2025 | 53.90 | 54.50 | 53.10 | 53.20 | 50.65 | -0.56% | 41,474 |
| Dec 9, 2025 | 52.10 | 53.70 | 52.10 | 53.50 | 50.93 | 3.28% | 63,563 |
| Dec 8, 2025 | 51.50 | 52.40 | 51.50 | 51.80 | 49.32 | 1.57% | 33,653 |
| Dec 7, 2025 | 52.90 | 52.90 | 51.00 | 51.00 | 48.55 | -0.58% | 4,455 |
| Dec 4, 2025 | 52.50 | 52.50 | 50.90 | 51.30 | 48.84 | -2.29% | 51,769 |
| Dec 3, 2025 | 52.10 | 53.80 | 51.60 | 52.50 | 49.98 | -0.38% | 58,747 |
| Dec 2, 2025 | 53.40 | 53.40 | 51.10 | 52.70 | 50.17 | 1.74% | 34,571 |
| Dec 1, 2025 | 54.80 | 54.80 | 51.60 | 51.80 | 49.32 | -2.63% | 78,150 |
| Nov 30, 2025 | 54.50 | 55.10 | 53.00 | 53.20 | 50.65 | -1.85% | 86,054 |
| Nov 27, 2025 | 54.10 | 55.00 | 54.00 | 54.20 | 51.60 | 0.18% | 91,426 |
| Nov 26, 2025 | 51.40 | 54.60 | 51.10 | 54.10 | 51.51 | 5.66% | 125,085 |
| Nov 25, 2025 | 51.90 | 52.60 | 50.70 | 51.20 | 48.74 | -0.78% | 61,799 |
| Nov 24, 2025 | 49.00 | 51.90 | 49.00 | 51.60 | 49.13 | 5.95% | 133,874 |
| Nov 23, 2025 | 48.20 | 49.30 | 47.50 | 48.70 | 46.36 | 0.41% | 39,167 |
| Nov 20, 2025 | 47.60 | 49.60 | 47.60 | 48.50 | 46.17 | 1.46% | 63,430 |
| Nov 19, 2025 | 47.10 | 48.00 | 47.00 | 47.80 | 45.51 | 0.84% | 680,279 |
| Nov 18, 2025 | 48.20 | 48.20 | 46.40 | 47.40 | 45.13 | 3.49% | 104,013 |
| Nov 17, 2025 | 44.80 | 46.00 | 44.80 | 45.80 | 43.60 | 2.23% | 123,439 |
| Nov 16, 2025 | 45.00 | 46.90 | 43.00 | 44.80 | 42.65 | -0.88% | 36,371 |
| Nov 13, 2025 | 47.50 | 48.70 | 44.60 | 45.20 | 43.03 | -5.44% | 36,911 |
| Nov 12, 2025 | 48.50 | 50.40 | 47.60 | 47.80 | 45.51 | -1.44% | 13,823 |
| Nov 11, 2025 | 48.40 | 49.30 | 48.30 | 48.50 | 46.17 | 0.21% | 32,570 |
| Nov 10, 2025 | 51.40 | 51.40 | 48.30 | 48.40 | 46.08 | -2.22% | 20,571 |
| Nov 9, 2025 | 52.00 | 52.00 | 49.30 | 49.50 | 47.13 | -3.13% | 53,407 |
| Nov 6, 2025 | 53.70 | 53.70 | 50.40 | 51.10 | 48.65 | -1.92% | 71,724 |
| Nov 5, 2025 | 54.00 | 54.00 | 51.90 | 52.10 | 49.60 | -0.57% | 25,191 |
| Nov 4, 2025 | 52.80 | 53.70 | 51.90 | 52.40 | 49.89 | -1.13% | 32,157 |
| Nov 3, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 50.46 | -1.85% | 46,048 |
| Nov 2, 2025 | 55.90 | 55.90 | 53.50 | 54.00 | 51.41 | -0.92% | 17,824 |
| Oct 30, 2025 | 55.50 | 55.50 | 54.10 | 54.50 | 51.89 | - | 61,527 |
| Oct 29, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 51.89 | -1.45% | 60,265 |
| Oct 28, 2025 | 55.10 | 55.90 | 55.00 | 55.30 | 52.65 | -0.72% | 77,137 |
| Oct 27, 2025 | 56.70 | 57.70 | 55.50 | 55.70 | 53.03 | -2.11% | 43,283 |
| Oct 26, 2025 | 55.50 | 57.30 | 54.50 | 56.90 | 54.17 | 3.27% | 79,374 |
| Oct 23, 2025 | 56.10 | 57.70 | 53.60 | 55.10 | 52.46 | 1.85% | 123,759 |
| Oct 22, 2025 | 54.20 | 54.30 | 52.60 | 54.10 | 51.51 | 1.50% | 46,182 |
| Oct 21, 2025 | 55.40 | 56.00 | 53.00 | 53.30 | 50.74 | -3.79% | 161,562 |
| Oct 20, 2025 | 55.20 | 56.20 | 54.50 | 55.40 | 52.74 | 0.18% | 77,785 |
| Oct 19, 2025 | 58.10 | 58.80 | 54.90 | 55.30 | 52.65 | -5.15% | 160,839 |
| Oct 16, 2025 | 58.10 | 60.10 | 58.00 | 58.30 | 55.50 | 0.34% | 284,960 |
| Oct 15, 2025 | 57.00 | 58.90 | 57.00 | 58.10 | 55.31 | - | 210,728 |
| Oct 14, 2025 | 58.40 | 62.00 | 57.30 | 58.10 | 55.31 | 0.17% | 473,453 |
| Oct 13, 2025 | 56.90 | 59.50 | 55.30 | 58.00 | 55.22 | 5.84% | 371,310 |
| Oct 12, 2025 | 56.90 | 57.00 | 54.50 | 54.80 | 52.17 | -2.84% | 114,733 |
| Oct 9, 2025 | 56.50 | 59.20 | 55.50 | 56.40 | 53.70 | -4.08% | 287,129 |