Phoenix Insurance Company Limited (DSE:PHENIXINS)
Bangladesh
· Delayed Price · Currency is BDT 25.70
0.00 (0.00%)
At close: Dec 4, 2025
Phoenix Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 28.70 | 29.80 | 28.60 | 28.70 | 28.70 | 1.06% | 186,174 |
| Oct 7, 2025 | 29.60 | 29.60 | 27.90 | 28.40 | 28.40 | 0.35% | 99,732 |
| Oct 6, 2025 | 28.30 | 29.50 | 28.30 | 28.30 | 28.30 | 0.35% | 59,409 |
| Oct 5, 2025 | 27.50 | 28.70 | 27.50 | 28.20 | 28.20 | 2.17% | 48,438 |
| Sep 30, 2025 | 28.90 | 28.90 | 27.30 | 27.60 | 27.60 | -2.82% | 28,178 |
| Sep 29, 2025 | 28.60 | 28.70 | 27.20 | 28.40 | 28.40 | 3.65% | 51,610 |
| Sep 28, 2025 | 28.90 | 28.90 | 27.30 | 27.40 | 27.40 | -4.20% | 55,968 |
| Sep 25, 2025 | 27.00 | 29.80 | 27.00 | 28.60 | 28.60 | 5.54% | 146,565 |
| Sep 24, 2025 | 26.90 | 27.80 | 26.90 | 27.10 | 27.10 | -1.45% | 7,483 |
| Sep 23, 2025 | 27.70 | 27.80 | 26.50 | 27.50 | 27.50 | 4.56% | 47,549 |
| Sep 22, 2025 | 28.50 | 28.50 | 26.30 | 26.30 | 26.30 | -2.95% | 31,502 |
| Sep 21, 2025 | 28.50 | 28.50 | 27.00 | 27.10 | 27.10 | -1.09% | 19,216 |
| Sep 18, 2025 | 27.30 | 28.20 | 27.20 | 27.40 | 27.40 | -1.08% | 44,814 |
| Sep 17, 2025 | 29.00 | 29.00 | 27.60 | 27.70 | 27.70 | -2.46% | 7,065 |
| Sep 16, 2025 | 29.30 | 29.30 | 27.30 | 28.40 | 28.40 | 0.35% | 18,766 |
| Sep 15, 2025 | 27.90 | 28.60 | 27.20 | 28.30 | 28.30 | 2.17% | 30,297 |
| Sep 14, 2025 | 29.50 | 29.50 | 27.60 | 27.70 | 27.70 | -2.81% | 30,045 |
| Sep 11, 2025 | 28.00 | 28.90 | 27.70 | 28.50 | 28.50 | 0.71% | 89,393 |
| Sep 10, 2025 | 28.10 | 29.40 | 28.00 | 28.30 | 28.30 | -1.05% | 70,087 |
| Sep 9, 2025 | 28.70 | 29.80 | 28.50 | 28.60 | 28.60 | -4.03% | 86,567 |
| Sep 8, 2025 | 30.90 | 30.90 | 28.60 | 29.80 | 29.80 | -0.33% | 60,569 |
| Sep 7, 2025 | 29.60 | 30.00 | 29.30 | 29.90 | 29.90 | 4.18% | 103,467 |
| Sep 4, 2025 | 29.40 | 29.50 | 28.20 | 28.70 | 28.70 | - | 90,892 |
| Sep 3, 2025 | 29.00 | 29.20 | 27.80 | 28.70 | 28.70 | 2.14% | 431,411 |
| Sep 2, 2025 | 28.50 | 28.50 | 27.60 | 28.10 | 28.10 | -0.71% | 46,671 |
| Sep 1, 2025 | 28.70 | 29.00 | 28.10 | 28.30 | 28.30 | 0.71% | 46,290 |
| Aug 31, 2025 | 28.00 | 28.40 | 28.00 | 28.10 | 28.10 | 0.72% | 102,036 |
| Aug 28, 2025 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 0.36% | 30,007 |
| Aug 27, 2025 | 27.60 | 28.40 | 27.50 | 27.80 | 27.80 | 1.83% | 174,026 |
| Aug 26, 2025 | 27.90 | 27.90 | 27.20 | 27.30 | 27.30 | -2.15% | 74,522 |
| Aug 25, 2025 | 26.90 | 28.40 | 26.80 | 27.90 | 27.90 | 4.10% | 319,846 |
| Aug 24, 2025 | 27.30 | 27.40 | 26.40 | 26.80 | 26.80 | 0.37% | 96,415 |
| Aug 21, 2025 | 27.40 | 27.40 | 26.50 | 26.70 | 26.70 | -1.48% | 70,341 |
| Aug 20, 2025 | 25.80 | 27.50 | 25.60 | 27.10 | 27.10 | 2.26% | 120,519 |
| Aug 19, 2025 | 26.30 | 26.60 | 26.10 | 26.50 | 26.50 | -0.75% | 23,661 |
| Aug 18, 2025 | 26.50 | 26.80 | 25.30 | 26.70 | 26.70 | 3.09% | 38,950 |
| Aug 17, 2025 | 26.70 | 27.00 | 24.70 | 25.90 | 25.90 | 2.37% | 42,664 |
| Aug 14, 2025 | 26.50 | 26.50 | 25.20 | 25.30 | 25.30 | -2.69% | 38,781 |
| Aug 13, 2025 | 24.90 | 26.50 | 24.90 | 26.00 | 26.00 | 0.39% | 10,197 |
| Aug 12, 2025 | 26.40 | 26.40 | 25.10 | 25.90 | 25.90 | 1.17% | 40,675 |
| Aug 11, 2025 | 27.00 | 27.40 | 25.30 | 25.60 | 25.60 | -4.12% | 53,543 |
| Aug 10, 2025 | 27.20 | 27.30 | 26.00 | 26.70 | 26.70 | -1.11% | 51,073 |
| Aug 7, 2025 | 27.80 | 28.60 | 26.80 | 27.00 | 27.00 | -0.74% | 184,830 |
| Aug 6, 2025 | 27.40 | 27.50 | 27.10 | 27.20 | 27.20 | - | 85,570 |
| Aug 4, 2025 | 27.60 | 28.00 | 27.10 | 27.20 | 27.20 | -0.37% | 52,501 |
| Aug 3, 2025 | 28.50 | 29.10 | 27.20 | 27.30 | 27.30 | - | 189,203 |
| Jul 31, 2025 | 26.40 | 27.60 | 26.40 | 27.30 | 27.30 | 3.02% | 261,583 |
| Jul 30, 2025 | 25.70 | 26.70 | 25.70 | 26.50 | 26.50 | 1.92% | 88,217 |
| Jul 29, 2025 | 27.40 | 27.40 | 25.90 | 26.00 | 26.00 | -1.52% | 213,726 |
| Jul 28, 2025 | 26.00 | 27.80 | 26.00 | 26.40 | 26.40 | -2.58% | 142,011 |
| Jul 27, 2025 | 26.20 | 27.80 | 26.20 | 27.10 | 27.10 | 2.26% | 70,041 |
| Jul 24, 2025 | 25.30 | 26.70 | 25.20 | 26.50 | 26.50 | 5.58% | 111,582 |
| Jul 23, 2025 | 24.70 | 25.40 | 24.70 | 25.10 | 25.10 | 0.80% | 33,706 |
| Jul 22, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -0.40% | 12,912 |
| Jul 21, 2025 | 24.70 | 25.60 | 24.20 | 25.00 | 25.00 | -1.57% | 90,791 |
| Jul 20, 2025 | 25.40 | 25.70 | 25.00 | 25.40 | 25.40 | - | 73,427 |
| Jul 17, 2025 | 25.40 | 25.60 | 25.30 | 25.40 | 25.40 | -0.78% | 51,331 |
| Jul 16, 2025 | 23.00 | 25.70 | 23.00 | 25.60 | 25.60 | 2.40% | 52,520 |
| Jul 15, 2025 | 25.20 | 25.40 | 24.70 | 25.00 | 25.00 | - | 29,942 |