Pioneer Insurance PLC (DSE:PIONEERINS)
Bangladesh
· Delayed Price · Currency is BDT 46.40
-1.20 (-2.52%)
At close: Dec 4, 2025
Pioneer Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 47.70 | 52.00 | 47.70 | 52.00 | 52.00 | 9.94% | 3,033,021 |
| Oct 7, 2025 | 46.30 | 49.00 | 45.80 | 47.30 | 47.30 | 2.38% | 532,367 |
| Oct 6, 2025 | 45.90 | 47.30 | 45.90 | 46.20 | 46.20 | 1.09% | 239,004 |
| Oct 5, 2025 | 44.70 | 46.30 | 44.70 | 45.70 | 45.70 | 2.47% | 231,214 |
| Sep 30, 2025 | 45.00 | 45.00 | 43.50 | 44.60 | 44.60 | 2.53% | 177,483 |
| Sep 29, 2025 | 44.20 | 44.20 | 43.10 | 43.50 | 43.50 | 0.69% | 60,222 |
| Sep 28, 2025 | 44.50 | 45.00 | 43.00 | 43.20 | 43.20 | -2.92% | 39,690 |
| Sep 25, 2025 | 43.60 | 45.00 | 43.60 | 44.50 | 44.50 | 0.68% | 72,086 |
| Sep 24, 2025 | 43.60 | 44.40 | 43.30 | 44.20 | 44.20 | 1.61% | 42,768 |
| Sep 23, 2025 | 43.00 | 43.80 | 43.00 | 43.50 | 43.50 | 0.69% | 49,821 |
| Sep 22, 2025 | 43.00 | 44.20 | 43.00 | 43.20 | 43.20 | -1.14% | 23,506 |
| Sep 21, 2025 | 45.00 | 45.00 | 43.00 | 43.70 | 43.70 | -0.46% | 113,235 |
| Sep 18, 2025 | 45.20 | 45.70 | 43.80 | 43.90 | 43.90 | -2.66% | 113,065 |
| Sep 17, 2025 | 46.00 | 46.00 | 45.00 | 45.10 | 45.10 | -0.66% | 47,991 |
| Sep 16, 2025 | 45.40 | 45.70 | 44.60 | 45.40 | 45.40 | - | 51,665 |
| Sep 15, 2025 | 44.80 | 45.70 | 44.80 | 45.40 | 45.40 | 0.89% | 34,188 |
| Sep 14, 2025 | 47.60 | 47.60 | 44.80 | 45.00 | 45.00 | -1.10% | 153,950 |
| Sep 11, 2025 | 46.40 | 46.40 | 44.00 | 45.50 | 45.50 | 0.89% | 157,483 |
| Sep 10, 2025 | 47.60 | 47.60 | 44.40 | 45.10 | 45.10 | -3.43% | 129,523 |
| Sep 9, 2025 | 48.40 | 48.40 | 46.50 | 46.70 | 46.70 | -2.71% | 139,995 |
| Sep 8, 2025 | 48.80 | 48.80 | 47.50 | 48.00 | 48.00 | -0.83% | 226,146 |
| Sep 7, 2025 | 47.60 | 49.80 | 47.00 | 48.40 | 48.40 | 2.98% | 804,346 |
| Sep 4, 2025 | 47.60 | 47.60 | 46.60 | 47.00 | 47.00 | 0.86% | 399,695 |
| Sep 3, 2025 | 47.40 | 47.40 | 46.40 | 46.60 | 46.60 | -0.21% | 322,135 |
| Sep 2, 2025 | 47.00 | 47.20 | 46.50 | 46.70 | 46.70 | -0.43% | 108,433 |
| Sep 1, 2025 | 46.70 | 47.70 | 46.70 | 46.90 | 46.90 | 0.43% | 253,873 |
| Aug 31, 2025 | 46.70 | 47.00 | 46.20 | 46.70 | 46.70 | 0.21% | 195,133 |
| Aug 28, 2025 | 46.10 | 46.90 | 45.90 | 46.60 | 46.60 | 0.87% | 133,862 |
| Aug 27, 2025 | 46.90 | 47.70 | 45.90 | 46.20 | 46.20 | -0.86% | 275,582 |
| Aug 26, 2025 | 47.40 | 47.40 | 45.60 | 46.60 | 46.60 | -1.27% | 260,960 |
| Aug 25, 2025 | 45.20 | 48.90 | 44.20 | 47.20 | 47.20 | 5.36% | 916,271 |
| Aug 24, 2025 | 43.70 | 45.50 | 43.20 | 44.80 | 44.80 | 1.36% | 348,479 |
| Aug 21, 2025 | 45.00 | 45.40 | 43.80 | 44.20 | 44.20 | -1.78% | 104,928 |
| Aug 20, 2025 | 43.00 | 45.70 | 42.80 | 45.00 | 45.00 | 3.45% | 378,701 |
| Aug 19, 2025 | 44.00 | 44.00 | 42.70 | 43.50 | 43.50 | -0.68% | 89,020 |
| Aug 18, 2025 | 42.70 | 44.00 | 42.50 | 43.80 | 43.80 | 2.58% | 151,859 |
| Aug 17, 2025 | 43.10 | 43.20 | 41.90 | 42.70 | 42.70 | 2.15% | 133,752 |
| Aug 14, 2025 | 42.60 | 42.60 | 41.40 | 41.80 | 41.80 | -0.48% | 77,475 |
| Aug 13, 2025 | 41.70 | 42.30 | 41.70 | 42.00 | 42.00 | -0.47% | 83,372 |
| Aug 12, 2025 | 41.70 | 42.40 | 41.60 | 42.20 | 42.20 | 1.20% | 47,280 |
| Aug 11, 2025 | 42.00 | 42.70 | 41.40 | 41.70 | 41.70 | -0.24% | 82,776 |
| Aug 10, 2025 | 43.80 | 43.80 | 41.60 | 41.80 | 41.80 | -2.79% | 140,200 |
| Aug 7, 2025 | 45.00 | 45.00 | 42.90 | 43.00 | 43.00 | -1.83% | 80,591 |
| Aug 6, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -0.90% | 241,544 |
| Aug 4, 2025 | 45.00 | 45.40 | 44.10 | 44.20 | 44.20 | -1.34% | 174,283 |
| Aug 3, 2025 | 43.50 | 45.10 | 43.30 | 44.80 | 44.80 | 2.52% | 315,532 |
| Jul 31, 2025 | 44.30 | 44.40 | 43.50 | 43.70 | 43.70 | -0.46% | 158,926 |
| Jul 30, 2025 | 44.50 | 44.50 | 42.90 | 43.90 | 43.90 | 1.62% | 169,228 |
| Jul 29, 2025 | 44.40 | 44.90 | 42.90 | 43.20 | 43.20 | -1.37% | 426,332 |
| Jul 28, 2025 | 45.20 | 45.20 | 43.30 | 43.80 | 43.80 | -4.16% | 537,618 |
| Jul 27, 2025 | 43.40 | 46.00 | 42.70 | 45.70 | 45.70 | 6.53% | 650,501 |
| Jul 24, 2025 | 42.10 | 43.50 | 41.70 | 42.90 | 42.90 | 2.88% | 569,515 |
| Jul 23, 2025 | 41.60 | 42.20 | 41.40 | 41.70 | 41.70 | 1.46% | 200,259 |
| Jul 22, 2025 | 41.50 | 41.50 | 40.90 | 41.10 | 41.10 | -0.72% | 115,991 |
| Jul 21, 2025 | 41.50 | 42.00 | 41.00 | 41.40 | 41.40 | 0.49% | 248,254 |
| Jul 20, 2025 | 41.40 | 42.50 | 41.00 | 41.20 | 41.20 | -0.24% | 150,945 |
| Jul 17, 2025 | 42.00 | 42.10 | 41.10 | 41.30 | 41.30 | -1.20% | 194,146 |
| Jul 16, 2025 | 41.20 | 41.90 | 40.80 | 41.80 | 41.80 | 3.21% | 253,564 |
| Jul 15, 2025 | 41.40 | 41.40 | 40.10 | 40.50 | 40.50 | - | 180,965 |