Phoenix Insurance PLC. (DSE:PHENIXINS)
Bangladesh
· Delayed Price · Currency is BDT 40.80
-1.70 (-4.00%)
At close: Apr 28, 2026
Phoenix Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.80 | 43.40 | 39.00 | 40.80 | 40.80 | -4.00% | 926,263 |
| Apr 27, 2026 | 42.50 | 43.90 | 40.50 | 42.50 | 42.50 | -1.85% | 1,221,581 |
| Apr 26, 2026 | 42.50 | 44.90 | 42.50 | 43.30 | 43.30 | 2.85% | 1,328,826 |
| Apr 23, 2026 | 42.10 | 42.90 | 39.50 | 42.10 | 42.10 | 1.69% | 536,561 |
| Apr 22, 2026 | 37.10 | 42.80 | 37.10 | 41.40 | 41.40 | 3.76% | 1,289,769 |
| Apr 21, 2026 | 37.50 | 40.70 | 36.90 | 39.90 | 39.90 | 7.84% | 1,434,159 |
| Apr 20, 2026 | 36.30 | 38.00 | 36.30 | 37.00 | 37.00 | -1.33% | 710,161 |
| Apr 19, 2026 | 38.00 | 39.80 | 37.20 | 37.50 | 37.50 | -0.27% | 1,154,599 |
| Apr 16, 2026 | 37.20 | 38.00 | 36.00 | 37.60 | 37.60 | 3.01% | 684,776 |
| Apr 15, 2026 | 36.50 | 38.30 | 35.00 | 36.50 | 36.50 | 4.58% | 1,472,624 |
| Apr 13, 2026 | 34.30 | 36.30 | 34.30 | 34.90 | 34.90 | 2.95% | 1,219,686 |
| Apr 12, 2026 | 30.10 | 33.90 | 30.10 | 33.90 | 33.90 | 9.71% | 1,618,098 |
| Apr 9, 2026 | 29.60 | 31.10 | 29.60 | 30.90 | 30.90 | - | 177,959 |
| Apr 8, 2026 | 30.90 | 31.00 | 29.90 | 30.90 | 30.90 | 3.34% | 180,722 |
| Apr 7, 2026 | 29.90 | 30.30 | 29.30 | 29.90 | 29.90 | 0.67% | 215,389 |
| Apr 6, 2026 | 29.50 | 30.20 | 29.30 | 29.70 | 29.70 | 1.37% | 193,190 |
| Apr 5, 2026 | 29.60 | 30.00 | 28.30 | 29.30 | 29.30 | -2.66% | 139,733 |
| Apr 2, 2026 | 30.10 | 31.80 | 30.00 | 30.10 | 30.10 | -1.95% | 165,448 |
| Apr 1, 2026 | 29.80 | 31.00 | 29.70 | 30.70 | 30.70 | 4.07% | 245,715 |
| Mar 31, 2026 | 28.50 | 29.80 | 28.50 | 29.50 | 29.50 | 2.79% | 217,372 |
| Mar 30, 2026 | 28.70 | 29.20 | 28.40 | 28.70 | 28.70 | -1.03% | 104,889 |
| Mar 29, 2026 | 29.60 | 29.60 | 28.70 | 29.00 | 29.00 | -0.68% | 54,604 |
| Mar 25, 2026 | 28.80 | 29.20 | 27.70 | 29.20 | 29.20 | 4.29% | 163,188 |
| Mar 24, 2026 | 27.80 | 28.40 | 27.80 | 28.00 | 28.00 | -0.71% | 53,669 |
| Mar 16, 2026 | 28.50 | 28.70 | 28.10 | 28.20 | 28.20 | -0.70% | 88,403 |
| Mar 15, 2026 | 29.10 | 29.20 | 28.30 | 28.40 | 28.40 | -2.74% | 82,394 |
| Mar 12, 2026 | 28.00 | 29.40 | 28.00 | 29.20 | 29.20 | - | 149,858 |
| Mar 11, 2026 | 29.20 | 29.50 | 28.50 | 29.20 | 29.20 | 0.69% | 71,940 |
| Mar 10, 2026 | 29.00 | 29.30 | 27.30 | 29.00 | 29.00 | 3.20% | 114,043 |
| Mar 9, 2026 | 26.40 | 28.90 | 26.40 | 28.10 | 28.10 | 4.07% | 118,582 |
| Mar 8, 2026 | 28.10 | 28.50 | 26.80 | 27.00 | 27.00 | -4.93% | 144,938 |
| 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 |