Pioneer Insurance PLC (DSE:PIONEERINS)
Bangladesh
· Delayed Price · Currency is BDT 51.40
-0.40 (-0.77%)
At close: Mar 5, 2026
Pioneer Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.40 | 53.00 | 51.10 | 51.40 | 51.40 | -0.77% | 127,153 |
| Mar 4, 2026 | 51.80 | 53.10 | 50.40 | 51.80 | 51.80 | 1.37% | 239,530 |
| Mar 3, 2026 | 51.10 | 54.40 | 50.50 | 51.10 | 51.10 | -2.29% | 366,371 |
| Mar 2, 2026 | 52.60 | 53.30 | 52.00 | 52.30 | 52.30 | 0.97% | 103,451 |
| Mar 1, 2026 | 52.00 | 52.40 | 50.70 | 51.80 | 51.80 | -2.45% | 155,372 |
| Feb 26, 2026 | 53.10 | 53.80 | 53.00 | 53.10 | 53.10 | -0.19% | 146,643 |
| Feb 25, 2026 | 53.20 | 53.60 | 52.80 | 53.20 | 53.20 | 0.38% | 212,536 |
| Feb 24, 2026 | 54.00 | 54.30 | 52.90 | 53.00 | 53.00 | -1.30% | 236,637 |
| Feb 23, 2026 | 52.50 | 54.00 | 52.40 | 53.70 | 53.70 | 2.87% | 155,499 |
| Feb 22, 2026 | 53.70 | 53.70 | 52.10 | 52.20 | 52.20 | -1.69% | 176,264 |
| Feb 19, 2026 | 53.30 | 53.90 | 52.90 | 53.10 | 53.10 | -0.38% | 166,122 |
| Feb 18, 2026 | 54.70 | 55.00 | 53.00 | 53.30 | 53.30 | -2.38% | 263,823 |
| Feb 17, 2026 | 55.30 | 56.70 | 54.50 | 54.60 | 54.60 | -0.18% | 625,966 |
| Feb 16, 2026 | 54.30 | 55.00 | 53.60 | 54.70 | 54.70 | 1.86% | 585,519 |
| Feb 15, 2026 | 53.00 | 54.70 | 52.40 | 53.70 | 53.70 | 3.07% | 347,123 |
| Feb 10, 2026 | 52.10 | 52.90 | 51.90 | 52.10 | 52.10 | 0.39% | 156,400 |
| Feb 9, 2026 | 52.20 | 52.40 | 51.40 | 51.90 | 51.90 | 1.17% | 96,828 |
| Feb 8, 2026 | 51.10 | 51.70 | 51.00 | 51.30 | 51.30 | 0.59% | 59,171 |
| Feb 5, 2026 | 51.00 | 53.70 | 50.70 | 51.00 | 51.00 | -3.23% | 238,298 |
| Feb 3, 2026 | 53.70 | 53.90 | 52.50 | 52.70 | 52.70 | -1.68% | 166,965 |
| Feb 2, 2026 | 53.10 | 53.80 | 53.10 | 53.60 | 53.60 | 0.75% | 363,692 |
| Feb 1, 2026 | 53.10 | 53.70 | 52.70 | 53.20 | 53.20 | 0.57% | 285,654 |
| Jan 29, 2026 | 54.30 | 54.30 | 52.60 | 52.90 | 52.90 | -1.86% | 344,183 |
| Jan 28, 2026 | 53.90 | 54.50 | 53.10 | 53.90 | 53.90 | 0.75% | 512,643 |
| Jan 27, 2026 | 53.50 | 54.70 | 53.20 | 53.50 | 53.50 | - | 518,815 |
| Jan 26, 2026 | 53.50 | 54.50 | 52.60 | 53.50 | 53.50 | 0.38% | 469,098 |
| Jan 25, 2026 | 53.90 | 54.60 | 52.80 | 53.30 | 53.30 | -0.19% | 367,563 |
| Jan 22, 2026 | 52.40 | 54.10 | 52.20 | 53.40 | 53.40 | 1.91% | 479,230 |
| Jan 21, 2026 | 53.10 | 53.60 | 52.10 | 52.40 | 52.40 | -1.32% | 290,088 |
| Jan 20, 2026 | 52.00 | 54.20 | 51.50 | 53.10 | 53.10 | 2.31% | 652,945 |
| Jan 19, 2026 | 51.90 | 53.00 | 51.10 | 51.90 | 51.90 | -0.57% | 449,024 |
| Jan 18, 2026 | 50.00 | 52.40 | 49.30 | 52.20 | 52.20 | 5.24% | 617,647 |
| Jan 15, 2026 | 49.60 | 51.40 | 49.50 | 49.60 | 49.60 | -3.50% | 254,799 |
| Jan 14, 2026 | 50.70 | 51.50 | 49.60 | 51.40 | 51.40 | 2.59% | 313,262 |
| Jan 13, 2026 | 50.10 | 50.80 | 48.90 | 50.10 | 50.10 | 3.09% | 542,823 |
| Jan 12, 2026 | 48.60 | 48.80 | 47.80 | 48.60 | 48.60 | 0.83% | 188,379 |
| Jan 11, 2026 | 49.00 | 49.30 | 48.00 | 48.20 | 48.20 | -1.63% | 81,332 |
| Jan 8, 2026 | 49.10 | 49.50 | 48.80 | 49.00 | 49.00 | -0.20% | 95,213 |
| Jan 7, 2026 | 49.20 | 49.40 | 48.80 | 49.10 | 49.10 | 0.20% | 124,749 |
| Jan 6, 2026 | 50.20 | 50.20 | 48.80 | 49.00 | 49.00 | -1.80% | 241,908 |
| Jan 5, 2026 | 49.90 | 50.40 | 48.40 | 49.90 | 49.90 | 3.53% | 374,231 |
| Jan 4, 2026 | 47.30 | 48.40 | 47.10 | 48.20 | 48.20 | 1.90% | 158,982 |
| Jan 1, 2026 | 48.10 | 48.20 | 47.10 | 47.30 | 47.30 | - | 79,402 |
| Dec 30, 2025 | 47.70 | 47.70 | 47.00 | 47.30 | 47.30 | 0.42% | 46,300 |
| Dec 29, 2025 | 47.20 | 47.70 | 47.00 | 47.10 | 47.10 | - | 39,062 |
| Dec 28, 2025 | 47.50 | 48.20 | 47.10 | 47.10 | 47.10 | 0.21% | 64,109 |
| Dec 24, 2025 | 47.00 | 47.50 | 46.90 | 47.00 | 47.00 | -0.63% | 85,049 |
| Dec 23, 2025 | 47.30 | 48.20 | 47.20 | 47.30 | 47.30 | -0.84% | 76,593 |
| Dec 22, 2025 | 47.70 | 48.50 | 47.30 | 47.70 | 47.70 | 1.27% | 95,088 |
| Dec 21, 2025 | 46.90 | 47.50 | 46.00 | 47.10 | 47.10 | 0.43% | 117,886 |
| Dec 18, 2025 | 46.50 | 47.30 | 46.40 | 46.90 | 46.90 | - | 66,776 |
| Dec 17, 2025 | 48.50 | 48.50 | 46.70 | 46.90 | 46.90 | -1.47% | 138,493 |
| Dec 15, 2025 | 47.70 | 48.60 | 47.00 | 47.60 | 47.60 | -0.63% | 153,536 |
| Dec 14, 2025 | 48.70 | 49.60 | 47.40 | 47.90 | 47.90 | -2.04% | 189,744 |
| Dec 11, 2025 | 48.90 | 49.50 | 48.10 | 48.90 | 48.90 | 1.03% | 214,871 |
| Dec 10, 2025 | 48.40 | 49.90 | 48.30 | 48.40 | 48.40 | -1.22% | 182,440 |
| Dec 9, 2025 | 48.30 | 49.00 | 47.60 | 49.00 | 49.00 | 3.59% | 176,267 |
| Dec 8, 2025 | 47.30 | 47.50 | 46.40 | 47.30 | 47.30 | 2.16% | 111,175 |
| Dec 7, 2025 | 46.30 | 47.10 | 45.80 | 46.30 | 46.30 | -0.22% | 80,465 |
| Dec 4, 2025 | 47.90 | 47.90 | 46.10 | 46.40 | 46.40 | -2.52% | 82,907 |
| Dec 3, 2025 | 47.40 | 48.60 | 47.30 | 47.60 | 47.60 | 1.06% | 180,344 |
| Dec 2, 2025 | 47.00 | 47.60 | 46.00 | 47.10 | 47.10 | 2.39% | 180,666 |
| Dec 1, 2025 | 46.00 | 47.10 | 45.70 | 46.00 | 46.00 | -2.54% | 145,175 |
| Nov 30, 2025 | 49.00 | 49.00 | 46.70 | 47.20 | 47.20 | -3.28% | 230,233 |
| Nov 27, 2025 | 48.80 | 49.90 | 48.60 | 48.80 | 48.80 | - | 321,708 |
| Nov 26, 2025 | 46.80 | 49.10 | 45.80 | 48.80 | 48.80 | 4.72% | 515,095 |
| Nov 25, 2025 | 46.80 | 47.80 | 46.30 | 46.60 | 46.60 | 0.22% | 347,421 |
| Nov 24, 2025 | 46.50 | 46.70 | 45.00 | 46.50 | 46.50 | 3.33% | 235,387 |
| Nov 23, 2025 | 44.20 | 45.40 | 41.30 | 45.00 | 45.00 | 1.12% | 200,995 |
| Nov 20, 2025 | 45.10 | 45.60 | 44.50 | 44.50 | 44.50 | -1.11% | 240,135 |
| Nov 19, 2025 | 45.00 | 45.40 | 44.40 | 45.00 | 45.00 | 0.22% | 143,595 |
| Nov 18, 2025 | 44.70 | 45.70 | 44.00 | 44.90 | 44.90 | 2.28% | 263,678 |
| Nov 17, 2025 | 42.60 | 44.30 | 41.90 | 43.90 | 43.90 | 3.29% | 173,468 |
| Nov 16, 2025 | 41.90 | 43.40 | 40.10 | 42.50 | 42.50 | 3.16% | 140,156 |
| Nov 13, 2025 | 44.00 | 44.00 | 40.50 | 41.20 | 41.20 | -5.07% | 220,095 |
| Nov 12, 2025 | 45.70 | 45.70 | 43.00 | 43.40 | 43.40 | -3.56% | 129,091 |
| Nov 11, 2025 | 44.90 | 45.70 | 44.90 | 45.00 | 45.00 | 0.22% | 103,506 |
| Nov 10, 2025 | 45.20 | 46.00 | 44.50 | 44.90 | 44.90 | -0.66% | 137,936 |
| Nov 9, 2025 | 46.70 | 46.90 | 45.00 | 45.20 | 45.20 | -2.16% | 202,545 |
| Nov 6, 2025 | 46.30 | 46.70 | 45.00 | 46.20 | 46.20 | 0.43% | 225,374 |
| Nov 5, 2025 | 46.70 | 46.90 | 45.80 | 46.00 | 46.00 | -0.43% | 181,894 |
| Nov 4, 2025 | 47.90 | 48.40 | 45.80 | 46.20 | 46.20 | -3.35% | 352,633 |
| Nov 3, 2025 | 49.90 | 50.10 | 47.30 | 47.80 | 47.80 | -3.24% | 226,632 |
| Nov 2, 2025 | 50.10 | 51.30 | 49.00 | 49.40 | 49.40 | -0.80% | 354,790 |
| Oct 30, 2025 | 49.70 | 50.50 | 49.00 | 49.80 | 49.80 | 1.01% | 289,934 |
| Oct 29, 2025 | 50.60 | 50.80 | 49.10 | 49.30 | 49.30 | -1.99% | 382,844 |
| Oct 28, 2025 | 51.60 | 51.60 | 50.00 | 50.30 | 50.30 | -2.14% | 400,733 |
| Oct 27, 2025 | 52.80 | 53.10 | 51.10 | 51.40 | 51.40 | -2.28% | 483,694 |
| Oct 26, 2025 | 50.80 | 53.40 | 50.00 | 52.60 | 52.60 | 3.54% | 907,788 |
| Oct 23, 2025 | 51.50 | 52.10 | 49.70 | 50.80 | 50.80 | -0.78% | 544,139 |
| Oct 22, 2025 | 49.00 | 51.80 | 47.10 | 51.20 | 51.20 | 5.57% | 581,559 |
| Oct 21, 2025 | 51.30 | 52.50 | 48.10 | 48.50 | 48.50 | -5.27% | 492,521 |
| Oct 20, 2025 | 52.20 | 52.40 | 49.60 | 51.20 | 51.20 | -1.16% | 728,109 |
| Oct 19, 2025 | 57.10 | 57.10 | 51.40 | 51.80 | 51.80 | -8.80% | 827,189 |
| Oct 16, 2025 | 55.50 | 57.90 | 55.30 | 56.80 | 56.80 | 3.27% | 1,098,640 |
| Oct 15, 2025 | 54.60 | 56.50 | 53.50 | 55.00 | 55.00 | -0.54% | 1,151,055 |
| Oct 14, 2025 | 54.40 | 58.00 | 54.40 | 55.30 | 55.30 | 2.60% | 2,075,804 |
| Oct 13, 2025 | 50.80 | 54.80 | 50.20 | 53.90 | 53.90 | 7.80% | 1,432,540 |
| Oct 12, 2025 | 51.50 | 51.80 | 49.40 | 50.00 | 50.00 | -2.91% | 1,062,984 |
| Oct 9, 2025 | 52.90 | 53.90 | 50.80 | 51.50 | 51.50 | -0.96% | 1,051,314 |