Pragati Insurance Limited (DSE:PRAGATIINS)
Bangladesh
· Delayed Price · Currency is BDT 69.90
-1.70 (-2.37%)
At close: Dec 4, 2025
Pragati Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.50 | 71.60 | 68.90 | 69.90 | 69.90 | -2.37% | 775,665 |
| Dec 3, 2025 | 72.70 | 74.50 | 71.20 | 71.60 | 71.60 | 0.28% | 1,095,692 |
| Dec 2, 2025 | 71.40 | 71.80 | 68.00 | 71.40 | 71.40 | 4.23% | 678,640 |
| Dec 1, 2025 | 71.90 | 71.90 | 67.80 | 68.50 | 68.50 | -2.97% | 919,159 |
| Nov 30, 2025 | 69.60 | 72.90 | 69.20 | 70.60 | 70.60 | 0.86% | 1,080,950 |
| Nov 27, 2025 | 71.60 | 72.90 | 69.70 | 70.00 | 70.00 | -2.23% | 740,098 |
| Nov 26, 2025 | 66.20 | 72.00 | 66.20 | 71.60 | 71.60 | 8.16% | 1,330,532 |
| Nov 25, 2025 | 66.30 | 67.60 | 65.30 | 66.20 | 66.20 | 0.61% | 949,359 |
| Nov 24, 2025 | 63.90 | 66.10 | 63.50 | 65.80 | 65.80 | 3.95% | 794,566 |
| Nov 23, 2025 | 60.70 | 64.80 | 58.70 | 63.30 | 63.30 | 4.11% | 635,877 |
| Nov 20, 2025 | 63.30 | 64.00 | 60.60 | 60.80 | 60.80 | -3.80% | 547,779 |
| Nov 19, 2025 | 62.60 | 63.90 | 61.50 | 63.20 | 63.20 | 0.48% | 541,760 |
| Nov 18, 2025 | 62.00 | 64.50 | 61.30 | 62.90 | 62.90 | 1.78% | 771,190 |
| Nov 17, 2025 | 60.00 | 62.80 | 59.30 | 61.80 | 61.80 | 3.87% | 920,502 |
| Nov 16, 2025 | 56.20 | 60.80 | 53.20 | 59.50 | 59.50 | 6.44% | 465,804 |
| Nov 13, 2025 | 62.40 | 62.70 | 55.80 | 55.90 | 55.90 | -9.69% | 815,882 |
| Nov 12, 2025 | 66.00 | 66.70 | 61.00 | 61.90 | 61.90 | -5.64% | 675,153 |
| Nov 11, 2025 | 66.20 | 68.80 | 65.30 | 65.60 | 65.60 | -0.91% | 561,097 |
| Nov 10, 2025 | 67.00 | 68.80 | 64.20 | 66.20 | 66.20 | -1.05% | 521,240 |
| Nov 9, 2025 | 72.00 | 72.90 | 66.00 | 66.90 | 66.90 | -6.17% | 724,557 |
| Nov 6, 2025 | 70.80 | 72.10 | 68.80 | 71.30 | 71.30 | 0.28% | 707,350 |
| Nov 5, 2025 | 71.30 | 73.20 | 70.30 | 71.10 | 71.10 | 0.28% | 661,722 |
| Nov 4, 2025 | 71.50 | 72.50 | 69.60 | 70.90 | 70.90 | 2.31% | 1,067,687 |
| Nov 3, 2025 | 74.00 | 74.20 | 68.90 | 69.30 | 69.30 | -4.41% | 934,059 |
| Nov 2, 2025 | 75.10 | 76.50 | 71.50 | 72.50 | 72.50 | -3.46% | 950,451 |
| Oct 30, 2025 | 78.80 | 78.80 | 74.00 | 75.10 | 75.10 | 1.08% | 816,270 |
| Oct 29, 2025 | 78.50 | 79.30 | 73.90 | 74.30 | 74.30 | -4.87% | 1,248,828 |
| Oct 28, 2025 | 79.30 | 79.70 | 77.60 | 78.10 | 78.10 | -1.39% | 1,000,343 |
| Oct 27, 2025 | 80.50 | 82.50 | 78.60 | 79.20 | 79.20 | -1.00% | 1,225,199 |
| Oct 26, 2025 | 73.60 | 80.70 | 72.20 | 80.00 | 80.00 | 8.70% | 2,052,835 |
| Oct 23, 2025 | 72.50 | 74.10 | 70.50 | 73.60 | 73.60 | 1.80% | 947,795 |
| Oct 22, 2025 | 69.70 | 73.20 | 65.60 | 72.30 | 72.30 | 5.70% | 1,338,359 |
| Oct 21, 2025 | 74.00 | 75.40 | 67.50 | 68.40 | 68.40 | -6.94% | 1,219,170 |
| Oct 20, 2025 | 73.50 | 74.50 | 69.00 | 73.50 | 73.50 | 0.14% | 1,162,468 |
| Oct 19, 2025 | 81.70 | 81.70 | 73.10 | 73.40 | 73.40 | -9.61% | 1,381,965 |
| Oct 16, 2025 | 84.00 | 84.80 | 80.70 | 81.20 | 81.20 | -1.93% | 1,391,246 |
| Oct 15, 2025 | 81.20 | 84.80 | 79.20 | 82.80 | 82.80 | 2.35% | 1,333,289 |
| Oct 14, 2025 | 86.10 | 87.60 | 79.80 | 80.90 | 80.90 | -6.04% | 1,908,908 |
| Oct 13, 2025 | 82.00 | 86.70 | 81.80 | 86.10 | 86.10 | 5.77% | 2,245,625 |
| Oct 12, 2025 | 72.00 | 83.70 | 72.00 | 81.40 | 81.40 | 4.90% | 2,306,369 |
| Oct 9, 2025 | 75.20 | 79.90 | 75.20 | 77.60 | 77.60 | 1.04% | 1,303,690 |
| Oct 8, 2025 | 81.00 | 83.50 | 75.70 | 76.80 | 76.80 | -4.83% | 1,730,838 |
| Oct 7, 2025 | 78.00 | 84.40 | 75.20 | 80.70 | 80.70 | 3.86% | 2,573,491 |
| Oct 6, 2025 | 75.00 | 77.70 | 72.50 | 77.70 | 77.70 | 9.90% | 2,426,019 |
| Oct 5, 2025 | 65.20 | 70.70 | 64.40 | 70.70 | 70.70 | 9.95% | 1,620,034 |
| Sep 30, 2025 | 64.00 | 65.70 | 62.80 | 64.30 | 64.30 | 2.06% | 425,735 |
| Sep 29, 2025 | 60.00 | 63.70 | 59.50 | 63.00 | 63.00 | 5.53% | 340,071 |
| Sep 28, 2025 | 60.40 | 60.70 | 58.50 | 59.70 | 59.70 | -1.00% | 53,147 |
| Sep 25, 2025 | 60.00 | 60.60 | 59.00 | 60.30 | 60.30 | 2.20% | 116,351 |
| Sep 24, 2025 | 60.50 | 60.50 | 57.20 | 59.00 | 59.00 | -0.51% | 52,475 |
| Sep 23, 2025 | 59.60 | 59.60 | 57.60 | 59.30 | 59.30 | 3.49% | 40,590 |
| Sep 22, 2025 | 59.90 | 59.90 | 57.10 | 57.30 | 57.30 | -2.22% | 40,546 |
| Sep 21, 2025 | 59.80 | 60.60 | 58.10 | 58.60 | 58.60 | 0.17% | 294,489 |
| Sep 18, 2025 | 59.20 | 60.40 | 58.10 | 58.50 | 58.50 | -0.68% | 84,365 |
| Sep 17, 2025 | 60.90 | 60.90 | 58.70 | 58.90 | 58.90 | -0.17% | 39,712 |
| Sep 16, 2025 | 60.90 | 61.00 | 58.40 | 59.00 | 59.00 | -0.51% | 122,653 |
| Sep 15, 2025 | 59.90 | 60.60 | 58.50 | 59.30 | 59.30 | -0.50% | 46,154 |
| Sep 14, 2025 | 61.80 | 61.80 | 59.40 | 59.60 | 59.60 | -1.81% | 141,884 |
| Sep 11, 2025 | 59.50 | 61.70 | 57.00 | 60.70 | 60.70 | 2.02% | 209,805 |
| Sep 10, 2025 | 61.00 | 62.50 | 59.20 | 59.50 | 59.50 | -2.94% | 154,062 |
| Sep 9, 2025 | 63.40 | 63.40 | 60.80 | 61.30 | 61.30 | -1.92% | 241,739 |
| Sep 8, 2025 | 64.00 | 64.10 | 61.80 | 62.50 | 62.50 | -2.04% | 386,544 |
| Sep 7, 2025 | 61.00 | 64.40 | 60.00 | 63.80 | 63.80 | 7.23% | 431,985 |
| Sep 4, 2025 | 58.90 | 60.40 | 58.90 | 59.50 | 59.50 | 1.54% | 160,383 |
| Sep 3, 2025 | 58.40 | 59.50 | 57.70 | 58.60 | 58.60 | 1.56% | 208,954 |
| Sep 2, 2025 | 59.70 | 59.70 | 57.50 | 57.70 | 57.70 | -2.04% | 139,306 |
| Sep 1, 2025 | 58.90 | 59.80 | 58.50 | 58.90 | 58.90 | 0.17% | 175,876 |
| Aug 31, 2025 | 59.10 | 59.90 | 58.60 | 58.80 | 58.80 | -0.51% | 167,255 |
| Aug 28, 2025 | 59.70 | 61.00 | 58.30 | 59.10 | 59.10 | -0.17% | 200,062 |
| Aug 27, 2025 | 59.00 | 61.20 | 58.50 | 59.20 | 59.20 | 0.34% | 229,375 |
| Aug 26, 2025 | 60.00 | 61.70 | 58.40 | 59.00 | 59.00 | -1.99% | 271,386 |
| Aug 25, 2025 | 56.70 | 60.80 | 56.70 | 60.20 | 60.20 | 8.86% | 1,076,665 |
| Aug 24, 2025 | 55.00 | 56.00 | 53.60 | 55.30 | 55.30 | 3.17% | 211,596 |
| Aug 21, 2025 | 56.10 | 56.20 | 52.80 | 53.60 | 53.60 | -2.19% | 148,606 |
| Aug 20, 2025 | 52.10 | 55.70 | 52.10 | 54.80 | 54.80 | 3.98% | 162,906 |
| Aug 19, 2025 | 51.90 | 53.20 | 51.90 | 52.70 | 52.70 | 1.74% | 58,423 |
| Aug 18, 2025 | 51.50 | 53.00 | 51.50 | 51.80 | 51.80 | 0.97% | 122,612 |
| Aug 17, 2025 | 51.50 | 51.80 | 50.80 | 51.30 | 51.30 | -0.19% | 27,440 |
| Aug 14, 2025 | 51.90 | 53.10 | 50.00 | 51.40 | 51.40 | 1.58% | 97,023 |
| Aug 13, 2025 | 50.60 | 51.60 | 50.00 | 50.60 | 50.60 | -0.98% | 23,170 |
| Aug 12, 2025 | 51.50 | 51.80 | 51.00 | 51.10 | 51.10 | - | 19,691 |
| Aug 11, 2025 | 51.90 | 52.00 | 50.90 | 51.10 | 51.10 | -0.20% | 40,813 |
| Aug 10, 2025 | 52.80 | 52.80 | 50.60 | 51.20 | 51.20 | -0.97% | 34,680 |
| Aug 7, 2025 | 51.80 | 53.90 | 51.20 | 51.70 | 51.70 | -0.19% | 70,139 |
| Aug 6, 2025 | 51.30 | 52.60 | 51.30 | 51.80 | 51.80 | 0.97% | 118,043 |
| Aug 4, 2025 | 51.20 | 51.70 | 51.20 | 51.30 | 51.30 | -0.77% | 27,175 |
| Aug 3, 2025 | 51.70 | 52.90 | 51.20 | 51.70 | 51.70 | - | 23,158 |
| Jul 31, 2025 | 53.10 | 53.10 | 50.60 | 51.70 | 51.70 | -0.39% | 51,604 |
| Jul 30, 2025 | 50.90 | 52.70 | 50.90 | 51.90 | 51.90 | 2.37% | 30,999 |
| Jul 29, 2025 | 50.70 | 52.00 | 50.50 | 50.70 | 50.70 | -1.36% | 22,101 |
| Jul 28, 2025 | 54.70 | 54.70 | 50.00 | 51.40 | 51.40 | -4.10% | 16,196 |
| Jul 27, 2025 | 50.20 | 54.50 | 50.20 | 53.60 | 53.60 | 5.51% | 195,261 |
| Jul 24, 2025 | 52.90 | 52.90 | 50.00 | 50.80 | 50.80 | 0.59% | 40,529 |
| Jul 23, 2025 | 49.90 | 51.40 | 48.50 | 50.50 | 50.50 | 3.06% | 59,841 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.41% | 3,115 |
| Jul 21, 2025 | 50.50 | 50.50 | 48.80 | 49.70 | 49.70 | 1.84% | 20,131 |
| Jul 20, 2025 | 47.00 | 49.60 | 47.00 | 48.80 | 48.80 | -0.61% | 23,835 |
| Jul 17, 2025 | 49.50 | 49.90 | 48.10 | 49.10 | 49.10 | -1.01% | 15,498 |
| Jul 16, 2025 | 47.40 | 50.90 | 47.40 | 49.60 | 49.60 | 4.64% | 11,276 |
| Jul 15, 2025 | 54.00 | 54.00 | 46.70 | 47.40 | 47.40 | -3.66% | 41,703 |