Pragati Insurance PLC. (DSE:PRAGATIINS)
Bangladesh
· Delayed Price · Currency is BDT 76.50
-1.70 (-2.17%)
At close: Apr 28, 2026
Pragati Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.50 | 80.80 | 76.10 | 76.50 | 76.50 | -2.17% | 1,318,060 |
| Apr 27, 2026 | 75.00 | 79.00 | 73.90 | 78.20 | 78.20 | 5.11% | 1,513,287 |
| Apr 26, 2026 | 74.80 | 76.20 | 74.30 | 74.40 | 74.40 | 0.95% | 677,793 |
| Apr 23, 2026 | 73.70 | 74.20 | 72.40 | 73.70 | 73.70 | 1.38% | 565,617 |
| Apr 22, 2026 | 73.60 | 74.80 | 72.30 | 72.70 | 72.70 | 0.28% | 604,801 |
| Apr 21, 2026 | 72.50 | 73.00 | 70.60 | 72.50 | 72.50 | 2.84% | 590,940 |
| Apr 20, 2026 | 72.00 | 72.10 | 70.00 | 70.50 | 70.50 | -0.98% | 334,255 |
| Apr 19, 2026 | 71.00 | 72.60 | 70.80 | 71.20 | 71.20 | 1.14% | 507,453 |
| Apr 16, 2026 | 71.80 | 72.80 | 69.90 | 70.40 | 70.40 | -1.26% | 347,266 |
| Apr 15, 2026 | 71.30 | 73.00 | 71.00 | 71.30 | 71.30 | 0.42% | 558,854 |
| Apr 13, 2026 | 71.00 | 75.90 | 70.50 | 71.00 | 71.00 | -2.61% | 615,393 |
| Apr 12, 2026 | 72.00 | 73.80 | 70.70 | 72.90 | 72.90 | 2.10% | 815,112 |
| Apr 9, 2026 | 71.40 | 72.50 | 70.50 | 71.40 | 71.40 | 1.28% | 668,345 |
| Apr 8, 2026 | 69.50 | 71.00 | 69.40 | 70.50 | 70.50 | 3.68% | 702,872 |
| Apr 7, 2026 | 69.40 | 69.40 | 67.80 | 68.00 | 68.00 | -0.15% | 369,805 |
| Apr 6, 2026 | 68.10 | 70.30 | 67.60 | 68.10 | 68.10 | 1.64% | 323,893 |
| Apr 5, 2026 | 69.50 | 70.00 | 66.40 | 67.00 | 67.00 | -3.60% | 316,738 |
| Apr 2, 2026 | 71.60 | 72.70 | 69.30 | 69.50 | 69.50 | -2.66% | 278,972 |
| Apr 1, 2026 | 71.40 | 71.80 | 68.80 | 71.40 | 71.40 | 5.00% | 875,153 |
| Mar 31, 2026 | 68.90 | 69.80 | 67.90 | 68.00 | 68.00 | - | 288,804 |
| Mar 30, 2026 | 69.00 | 70.60 | 67.50 | 68.00 | 68.00 | -2.30% | 292,084 |
| Mar 29, 2026 | 70.90 | 70.90 | 69.20 | 69.60 | 69.60 | -1.28% | 172,250 |
| Mar 25, 2026 | 70.50 | 70.80 | 68.40 | 70.50 | 70.50 | 3.52% | 345,753 |
| Mar 24, 2026 | 69.80 | 69.80 | 68.00 | 68.10 | 68.10 | -2.01% | 112,157 |
| Mar 16, 2026 | 70.80 | 70.80 | 69.20 | 69.50 | 69.50 | 0.58% | 84,948 |
| Mar 15, 2026 | 71.10 | 71.40 | 68.80 | 69.10 | 69.10 | -2.68% | 103,044 |
| Mar 12, 2026 | 71.70 | 71.70 | 70.60 | 71.00 | 71.00 | -0.14% | 181,446 |
| Mar 11, 2026 | 71.20 | 72.40 | 70.40 | 71.10 | 71.10 | 0.42% | 228,523 |
| Mar 10, 2026 | 68.50 | 71.10 | 67.80 | 70.80 | 70.80 | 5.67% | 358,688 |
| Mar 9, 2026 | 66.90 | 67.70 | 65.60 | 67.00 | 67.00 | 2.45% | 197,089 |
| Mar 8, 2026 | 70.20 | 70.20 | 65.10 | 65.40 | 65.40 | -4.53% | 221,588 |
| Mar 5, 2026 | 68.50 | 70.20 | 68.10 | 68.50 | 68.50 | -1.58% | 161,422 |
| Mar 4, 2026 | 69.50 | 71.50 | 68.00 | 69.60 | 69.60 | 0.14% | 197,417 |
| Mar 3, 2026 | 69.50 | 74.70 | 69.20 | 69.50 | 69.50 | -5.70% | 540,774 |
| Mar 2, 2026 | 73.70 | 74.70 | 73.50 | 73.70 | 73.70 | 0.27% | 186,412 |
| Mar 1, 2026 | 76.00 | 76.00 | 73.20 | 73.50 | 73.50 | -3.54% | 304,791 |
| Feb 26, 2026 | 77.00 | 77.10 | 75.90 | 76.20 | 76.20 | 0.26% | 338,179 |
| Feb 25, 2026 | 76.00 | 77.80 | 75.80 | 76.00 | 76.00 | -0.91% | 245,902 |
| Feb 24, 2026 | 78.40 | 79.00 | 76.10 | 76.70 | 76.70 | -1.29% | 516,839 |
| Feb 23, 2026 | 77.00 | 78.20 | 76.30 | 77.70 | 77.70 | 2.24% | 250,395 |
| Feb 22, 2026 | 77.90 | 77.90 | 75.30 | 76.00 | 76.00 | -0.52% | 418,167 |
| Feb 19, 2026 | 76.40 | 79.20 | 75.60 | 76.40 | 76.40 | -2.30% | 634,816 |
| Feb 18, 2026 | 80.10 | 80.90 | 77.60 | 78.20 | 78.20 | -1.51% | 746,846 |
| Feb 17, 2026 | 81.00 | 82.00 | 78.80 | 79.40 | 79.40 | -1.61% | 935,970 |
| Feb 16, 2026 | 81.90 | 82.80 | 80.20 | 80.70 | 80.70 | -0.37% | 1,098,013 |
| Feb 15, 2026 | 79.80 | 81.80 | 79.00 | 81.00 | 81.00 | 6.16% | 1,246,792 |
| Feb 10, 2026 | 79.00 | 79.00 | 76.00 | 76.30 | 76.30 | -1.17% | 714,194 |
| Feb 9, 2026 | 75.00 | 77.40 | 75.00 | 77.20 | 77.20 | 3.62% | 645,376 |
| Feb 8, 2026 | 73.40 | 74.90 | 73.40 | 74.50 | 74.50 | 1.50% | 301,361 |
| Feb 5, 2026 | 73.40 | 76.60 | 73.00 | 73.40 | 73.40 | -2.39% | 419,892 |
| Feb 3, 2026 | 82.00 | 82.00 | 75.00 | 75.20 | 75.20 | -1.83% | 552,262 |
| Feb 2, 2026 | 76.60 | 78.90 | 76.10 | 76.60 | 76.60 | -0.91% | 732,870 |
| Feb 1, 2026 | 78.00 | 78.60 | 76.90 | 77.30 | 77.30 | -0.51% | 592,887 |
| Jan 29, 2026 | 77.70 | 80.40 | 77.00 | 77.70 | 77.70 | -1.02% | 814,115 |
| Jan 28, 2026 | 80.40 | 80.80 | 78.10 | 78.50 | 78.50 | -1.13% | 888,056 |
| Jan 27, 2026 | 81.00 | 82.30 | 78.80 | 79.40 | 79.40 | -1.37% | 1,368,156 |
| Jan 26, 2026 | 80.50 | 81.70 | 76.70 | 80.50 | 80.50 | 5.50% | 1,385,231 |
| Jan 25, 2026 | 77.00 | 79.00 | 75.90 | 76.30 | 76.30 | -0.91% | 1,186,025 |
| Jan 22, 2026 | 77.00 | 79.70 | 76.50 | 77.00 | 77.00 | -1.16% | 846,781 |
| Jan 21, 2026 | 77.90 | 79.90 | 74.10 | 77.90 | 77.90 | 5.27% | 1,634,309 |
| Jan 20, 2026 | 71.90 | 75.90 | 71.80 | 74.00 | 74.00 | 2.92% | 1,219,640 |
| Jan 19, 2026 | 72.60 | 73.70 | 71.60 | 71.90 | 71.90 | -0.28% | 695,415 |
| Jan 18, 2026 | 70.60 | 72.80 | 69.50 | 72.10 | 72.10 | 3.44% | 791,498 |
| Jan 15, 2026 | 71.40 | 71.70 | 69.30 | 69.70 | 69.70 | -2.38% | 464,709 |
| Jan 14, 2026 | 70.50 | 72.00 | 70.50 | 71.40 | 71.40 | 1.42% | 385,009 |
| Jan 13, 2026 | 70.30 | 72.40 | 70.20 | 70.40 | 70.40 | 0.57% | 633,452 |
| Jan 12, 2026 | 69.80 | 70.40 | 68.70 | 70.00 | 70.00 | 1.45% | 262,054 |
| Jan 11, 2026 | 71.40 | 71.40 | 68.60 | 69.00 | 69.00 | -2.68% | 353,552 |
| Jan 8, 2026 | 71.20 | 71.70 | 70.40 | 70.90 | 70.90 | 0.42% | 262,959 |
| Jan 7, 2026 | 71.10 | 71.80 | 70.20 | 70.60 | 70.60 | -0.56% | 553,437 |
| Jan 6, 2026 | 72.80 | 73.20 | 70.80 | 71.00 | 71.00 | -2.47% | 370,207 |
| Jan 5, 2026 | 71.70 | 73.70 | 71.70 | 72.80 | 72.80 | 2.39% | 629,097 |
| Jan 4, 2026 | 71.50 | 71.60 | 69.80 | 71.10 | 71.10 | 0.85% | 474,269 |
| Jan 1, 2026 | 71.90 | 71.90 | 70.30 | 70.50 | 70.50 | -0.14% | 419,312 |
| Dec 30, 2025 | 70.40 | 71.80 | 69.10 | 70.60 | 70.60 | 1.15% | 472,799 |
| Dec 29, 2025 | 70.50 | 70.50 | 68.80 | 69.80 | 69.80 | 1.16% | 226,009 |
| Dec 28, 2025 | 71.90 | 71.90 | 68.80 | 69.00 | 69.00 | 0.29% | 412,064 |
| Dec 24, 2025 | 69.00 | 70.10 | 68.20 | 68.80 | 68.80 | -0.29% | 224,114 |
| Dec 23, 2025 | 69.00 | 71.40 | 68.60 | 69.00 | 69.00 | -1.43% | 473,861 |
| Dec 22, 2025 | 68.60 | 70.90 | 68.60 | 70.00 | 70.00 | 2.19% | 371,975 |
| Dec 21, 2025 | 68.00 | 69.50 | 66.50 | 68.50 | 68.50 | 0.44% | 372,125 |
| Dec 18, 2025 | 68.20 | 70.40 | 67.50 | 68.20 | 68.20 | -1.87% | 277,180 |
| Dec 17, 2025 | 72.80 | 72.90 | 68.30 | 69.50 | 69.50 | -3.47% | 502,575 |
| Dec 15, 2025 | 72.80 | 74.00 | 71.80 | 72.00 | 72.00 | -1.10% | 491,709 |
| Dec 14, 2025 | 74.50 | 75.60 | 72.40 | 72.80 | 72.80 | -2.02% | 700,349 |
| Dec 11, 2025 | 74.30 | 74.80 | 72.20 | 74.30 | 74.30 | 3.19% | 560,121 |
| Dec 10, 2025 | 72.00 | 74.80 | 71.60 | 72.00 | 72.00 | -1.50% | 1,088,462 |
| Dec 9, 2025 | 71.70 | 73.40 | 70.90 | 73.10 | 73.10 | 3.69% | 771,609 |
| Dec 8, 2025 | 69.40 | 71.70 | 69.40 | 70.50 | 70.50 | 2.47% | 695,428 |
| Dec 7, 2025 | 70.40 | 70.70 | 68.50 | 68.80 | 68.80 | -1.57% | 424,711 |
| 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 |