Phoenix Insurance PLC. (DSE:PHENIXINS)
Bangladesh
· Delayed Price · Currency is BDT 28.40
-0.50 (-1.73%)
At close: Mar 5, 2026
Phoenix Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.30 | 29.40 | 28.30 | 28.40 | 28.40 | -1.73% | 58,728 |
| Mar 4, 2026 | 29.00 | 29.50 | 28.30 | 28.90 | 28.90 | -0.69% | 83,388 |
| Mar 3, 2026 | 29.10 | 30.80 | 28.90 | 29.10 | 29.10 | -3.32% | 138,769 |
| Mar 2, 2026 | 30.10 | 30.90 | 28.50 | 30.10 | 30.10 | 3.08% | 185,059 |
| Mar 1, 2026 | 28.10 | 30.20 | 28.10 | 29.20 | 29.20 | -5.19% | 143,458 |
| Feb 26, 2026 | 31.20 | 31.80 | 30.50 | 30.80 | 30.80 | -1.28% | 167,181 |
| Feb 25, 2026 | 31.20 | 31.70 | 31.00 | 31.20 | 31.20 | -1.27% | 98,276 |
| Feb 24, 2026 | 31.60 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | 144,541 |
| Feb 23, 2026 | 31.50 | 32.40 | 31.50 | 32.00 | 32.00 | 1.59% | 167,374 |
| Feb 22, 2026 | 31.50 | 31.90 | 31.30 | 31.50 | 31.50 | - | 123,993 |
| Feb 19, 2026 | 32.70 | 32.90 | 31.20 | 31.50 | 31.50 | -2.17% | 194,314 |
| Feb 18, 2026 | 32.60 | 33.50 | 32.00 | 32.20 | 32.20 | -3.01% | 213,091 |
| Feb 17, 2026 | 33.90 | 34.80 | 32.90 | 33.20 | 33.20 | -1.78% | 732,773 |
| Feb 16, 2026 | 33.50 | 34.10 | 32.60 | 33.80 | 33.80 | 3.36% | 768,902 |
| Feb 15, 2026 | 32.30 | 33.20 | 31.80 | 32.70 | 32.70 | 2.83% | 363,203 |
| Feb 10, 2026 | 32.10 | 32.70 | 31.60 | 31.80 | 31.80 | -0.93% | 181,923 |
| Feb 9, 2026 | 31.90 | 32.40 | 31.60 | 32.10 | 32.10 | 2.23% | 218,213 |
| Feb 8, 2026 | 31.40 | 31.80 | 31.00 | 31.40 | 31.40 | 0.32% | 166,256 |
| Feb 5, 2026 | 31.30 | 32.40 | 31.20 | 31.30 | 31.30 | -1.26% | 175,286 |
| Feb 3, 2026 | 31.70 | 33.30 | 31.60 | 31.70 | 31.70 | -0.31% | 276,320 |
| Feb 2, 2026 | 32.00 | 32.90 | 31.70 | 31.80 | 31.80 | -1.55% | 546,990 |
| Feb 1, 2026 | 33.40 | 33.50 | 32.00 | 32.30 | 32.30 | -2.71% | 457,576 |
| Jan 29, 2026 | 33.20 | 34.60 | 33.00 | 33.20 | 33.20 | -2.92% | 528,153 |
| Jan 28, 2026 | 33.50 | 35.00 | 33.20 | 34.20 | 34.20 | 3.32% | 1,197,076 |
| Jan 27, 2026 | 33.00 | 33.50 | 32.40 | 33.10 | 33.10 | 0.61% | 572,641 |
| Jan 26, 2026 | 32.90 | 33.70 | 32.10 | 32.90 | 32.90 | 1.23% | 1,091,746 |
| Jan 25, 2026 | 31.30 | 33.30 | 30.80 | 32.50 | 32.50 | 4.84% | 1,043,796 |
| Jan 22, 2026 | 31.00 | 32.30 | 30.40 | 31.00 | 31.00 | 1.97% | 1,205,143 |
| Jan 21, 2026 | 30.50 | 30.80 | 29.80 | 30.40 | 30.40 | - | 405,569 |
| Jan 20, 2026 | 29.60 | 31.70 | 29.20 | 30.40 | 30.40 | 3.40% | 960,872 |
| Jan 19, 2026 | 28.20 | 30.40 | 28.10 | 29.40 | 29.40 | 2.08% | 668,626 |
| Jan 18, 2026 | 28.20 | 29.20 | 27.90 | 28.80 | 28.80 | 3.60% | 610,641 |
| Jan 15, 2026 | 28.60 | 28.60 | 27.30 | 27.80 | 27.80 | -2.46% | 207,752 |
| Jan 14, 2026 | 28.50 | 28.70 | 27.50 | 28.50 | 28.50 | 3.26% | 385,555 |
| Jan 13, 2026 | 27.10 | 28.20 | 27.10 | 27.60 | 27.60 | 1.47% | 328,659 |
| Jan 12, 2026 | 26.70 | 27.50 | 26.70 | 27.20 | 27.20 | 0.37% | 36,435 |
| Jan 11, 2026 | 27.90 | 27.90 | 26.90 | 27.10 | 27.10 | -1.81% | 53,355 |
| Jan 8, 2026 | 27.60 | 29.50 | 27.50 | 27.60 | 27.60 | -0.36% | 83,501 |
| Jan 7, 2026 | 27.80 | 28.00 | 27.60 | 27.70 | 27.70 | -0.36% | 229,341 |
| Jan 6, 2026 | 27.60 | 28.60 | 27.60 | 27.80 | 27.80 | -0.36% | 193,287 |
| Jan 5, 2026 | 27.40 | 28.30 | 27.40 | 27.90 | 27.90 | 2.20% | 379,653 |
| Jan 4, 2026 | 27.10 | 27.60 | 27.00 | 27.30 | 27.30 | 0.74% | 150,617 |
| Jan 1, 2026 | 27.10 | 27.40 | 26.80 | 27.10 | 27.10 | -0.37% | 62,531 |
| Dec 30, 2025 | 27.50 | 27.60 | 26.70 | 27.20 | 27.20 | 1.12% | 60,400 |
| Dec 29, 2025 | 27.50 | 27.50 | 25.90 | 26.90 | 26.90 | -1.10% | 101,503 |
| Dec 28, 2025 | 26.30 | 27.50 | 26.30 | 27.20 | 27.20 | 1.49% | 70,426 |
| Dec 24, 2025 | 27.20 | 27.30 | 26.50 | 26.80 | 26.80 | 0.37% | 119,833 |
| Dec 23, 2025 | 27.50 | 27.80 | 26.50 | 26.70 | 26.70 | -2.20% | 96,295 |
| Dec 22, 2025 | 27.60 | 28.00 | 27.20 | 27.30 | 27.30 | 1.49% | 741,878 |
| Dec 21, 2025 | 26.50 | 27.10 | 26.00 | 26.90 | 26.90 | 0.75% | 82,821 |
| Dec 18, 2025 | 26.80 | 27.10 | 26.50 | 26.70 | 26.70 | -1.84% | 46,562 |
| Dec 17, 2025 | 27.10 | 27.80 | 26.90 | 27.20 | 27.20 | 1.49% | 279,513 |
| Dec 15, 2025 | 28.00 | 28.00 | 26.70 | 26.80 | 26.80 | -3.60% | 362,388 |
| Dec 14, 2025 | 28.40 | 28.80 | 27.70 | 27.80 | 27.80 | -0.36% | 141,572 |
| Dec 11, 2025 | 26.60 | 28.10 | 26.60 | 27.90 | 27.90 | 4.49% | 678,552 |
| Dec 10, 2025 | 27.00 | 27.50 | 26.50 | 26.70 | 26.70 | 1.91% | 130,113 |
| Dec 9, 2025 | 25.20 | 26.50 | 25.10 | 26.20 | 26.20 | 5.22% | 90,391 |
| Dec 8, 2025 | 24.90 | 25.30 | 24.60 | 24.90 | 24.90 | 0.40% | 62,700 |
| Dec 7, 2025 | 25.30 | 25.80 | 24.60 | 24.80 | 24.80 | -3.50% | 12,575 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.30 | 25.70 | 25.70 | - | 9,709 |
| Dec 3, 2025 | 26.40 | 26.50 | 25.30 | 25.70 | 25.70 | 1.18% | 52,354 |
| Dec 2, 2025 | 25.40 | 26.30 | 25.00 | 25.40 | 25.40 | 1.20% | 27,705 |
| Dec 1, 2025 | 25.10 | 26.40 | 25.00 | 25.10 | 25.10 | -3.09% | 31,391 |
| Nov 30, 2025 | 25.80 | 26.80 | 25.60 | 25.90 | 25.90 | -2.26% | 36,987 |
| Nov 27, 2025 | 26.50 | 26.90 | 26.40 | 26.50 | 26.50 | 0.38% | 7,851 |
| Nov 26, 2025 | 26.40 | 27.00 | 26.00 | 26.40 | 26.40 | 1.15% | 197,213 |
| Nov 25, 2025 | 26.50 | 26.60 | 25.90 | 26.10 | 26.10 | - | 83,133 |
| Nov 24, 2025 | 25.60 | 26.50 | 25.60 | 26.10 | 26.10 | 2.35% | 28,302 |
| Nov 23, 2025 | 26.50 | 26.50 | 24.60 | 25.50 | 25.50 | 0.39% | 59,120 |
| Nov 20, 2025 | 25.50 | 25.90 | 25.30 | 25.40 | 25.40 | -0.78% | 40,811 |
| Nov 19, 2025 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.59% | 15,292 |
| Nov 18, 2025 | 24.60 | 25.90 | 23.90 | 25.20 | 25.20 | 3.28% | 197,776 |
| Nov 17, 2025 | 24.40 | 25.70 | 24.30 | 24.40 | 24.40 | -0.81% | 5,455 |
| Nov 16, 2025 | 24.00 | 25.50 | 23.70 | 24.60 | 24.60 | 1.23% | 38,295 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.00 | 24.30 | 24.30 | -3.19% | 65,464 |
| Nov 12, 2025 | 27.60 | 27.60 | 25.00 | 25.10 | 25.10 | -4.92% | 99,780 |
| Nov 11, 2025 | 25.40 | 26.80 | 25.40 | 26.40 | 26.40 | 2.33% | 7,991 |
| Nov 10, 2025 | 24.60 | 26.20 | 24.60 | 25.80 | 25.80 | 0.39% | 5,634 |
| Nov 9, 2025 | 26.60 | 26.60 | 25.40 | 25.70 | 25.70 | -4.81% | 47,873 |
| Nov 6, 2025 | 26.90 | 27.50 | 26.80 | 27.00 | 27.00 | -0.74% | 11,474 |
| Nov 5, 2025 | 27.20 | 27.70 | 27.10 | 27.20 | 27.20 | -1.81% | 22,915 |
| Nov 4, 2025 | 28.90 | 28.90 | 27.50 | 27.70 | 27.70 | -1.42% | 39,836 |
| Nov 3, 2025 | 28.40 | 28.90 | 28.00 | 28.10 | 28.10 | -3.44% | 140,601 |
| Nov 2, 2025 | 29.40 | 29.40 | 28.70 | 29.10 | 29.10 | 1.39% | 49,017 |
| Oct 30, 2025 | 28.00 | 28.70 | 27.30 | 28.70 | 28.70 | 9.96% | 339,676 |
| Oct 29, 2025 | 26.60 | 27.30 | 25.20 | 26.10 | 26.10 | -4.04% | 43,822 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.00 | 27.20 | 27.20 | - | 34,603 |
| Oct 27, 2025 | 27.30 | 27.80 | 27.00 | 27.20 | 27.20 | - | 50,446 |
| Oct 26, 2025 | 27.50 | 27.80 | 27.00 | 27.20 | 27.20 | -1.45% | 27,596 |
| Oct 23, 2025 | 27.80 | 27.80 | 26.70 | 27.60 | 27.60 | 1.10% | 68,451 |
| Oct 22, 2025 | 26.20 | 27.50 | 26.20 | 27.30 | 27.30 | 3.80% | 55,367 |
| Oct 21, 2025 | 26.70 | 27.40 | 26.30 | 26.30 | 26.30 | -3.66% | 53,434 |
| Oct 20, 2025 | 28.40 | 28.40 | 26.80 | 27.30 | 27.30 | -0.36% | 81,391 |
| Oct 19, 2025 | 28.10 | 28.10 | 27.30 | 27.40 | 27.40 | -2.84% | 47,826 |
| Oct 16, 2025 | 28.40 | 28.80 | 27.60 | 28.20 | 28.20 | 2.55% | 113,354 |
| Oct 15, 2025 | 28.70 | 28.70 | 27.10 | 27.50 | 27.50 | -1.43% | 61,216 |
| Oct 14, 2025 | 28.50 | 28.70 | 27.50 | 27.90 | 27.90 | 1.82% | 79,424 |
| Oct 13, 2025 | 27.90 | 28.50 | 27.20 | 27.40 | 27.40 | 1.86% | 28,064 |
| Oct 12, 2025 | 27.30 | 27.80 | 26.70 | 26.90 | 26.90 | -2.89% | 56,454 |
| Oct 9, 2025 | 28.60 | 28.60 | 27.60 | 27.70 | 27.70 | -3.48% | 51,378 |