Skip to main content
Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.70
-1.10 (-5.56%)
At close: Mar 8, 2026

DSE:PURABIGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.4020.5019.3019.8019.80-2.94%68,227
Mar 4, 202620.5020.8020.1020.4020.400.49%40,997
Mar 3, 202621.5022.6019.9020.3020.30-5.14%304,414
Mar 2, 202621.4021.7021.0021.4021.402.88%90,247
Mar 1, 202621.4021.4020.1020.8020.80-5.02%233,448
Feb 26, 202622.0022.1021.7021.9021.900.92%68,605
Feb 25, 202621.7022.1021.4021.7021.70-0.91%115,256
Feb 24, 202621.9022.3021.7021.9021.90-1.35%186,005
Feb 23, 202622.2022.3021.7022.2022.201.83%87,213
Feb 22, 202621.7022.1021.5021.8021.80-71,470
Feb 19, 202621.8022.2021.7021.8021.80-119,784
Feb 18, 202622.4022.7021.6021.8021.80-2.68%266,232
Feb 17, 202623.0023.5022.2022.4022.40-2.18%656,115
Feb 16, 202622.9023.2022.2022.9022.902.23%630,485
Feb 15, 202621.8022.6021.8022.4022.404.19%392,930
Feb 10, 202621.5021.8021.4021.5021.500.47%184,554
Feb 9, 202621.4021.5021.0021.4021.401.42%206,807
Feb 8, 202621.0021.5020.9021.1021.100.48%113,033
Feb 5, 202621.0021.5021.0021.0021.00-0.47%94,907
Feb 3, 202621.1021.6021.0021.1021.10-1.86%181,459
Feb 2, 202621.9021.9021.3021.5021.500.47%163,458
Feb 1, 202622.0022.4021.3021.4021.40-2.73%344,420
Jan 29, 202622.5022.7021.9022.0022.00-2.22%292,527
Jan 28, 202622.6023.0022.5022.5022.500.45%480,021
Jan 27, 202622.6023.2022.3022.4022.40-1.75%493,060
Jan 26, 202622.9023.2022.4022.8022.80-0.87%714,500
Jan 25, 202621.6023.5021.6023.0023.006.48%1,308,555
Jan 22, 202621.6021.8020.8021.6021.603.85%939,480
Jan 21, 202621.1021.3020.6020.8020.80-0.48%360,473
Jan 20, 202620.5021.4020.3020.9020.901.46%596,000
Jan 19, 202620.6021.0020.4020.6020.601.48%454,493
Jan 18, 202619.7020.5019.7020.3020.303.05%288,828
Jan 15, 202619.7020.4019.6019.7019.70-1.99%98,063
Jan 14, 202620.1020.2019.7020.1020.102.03%197,663
Jan 13, 202619.7019.9019.5019.7019.702.07%109,250
Jan 12, 202619.3019.9019.2019.3019.300.52%41,035
Jan 11, 202619.6019.9019.1019.2019.20-2.54%56,024
Jan 8, 202619.9020.0019.6019.7019.70-0.51%34,359
Jan 7, 202619.9020.0019.6019.8019.80-7,783
Jan 6, 202619.9020.2019.7019.8019.80-148,238
Jan 5, 202619.9020.1019.6019.8019.801.54%168,015
Jan 4, 202619.5019.7019.4019.5019.501.56%115,159
Jan 1, 202619.2019.5019.2019.2019.200.52%51,161
Dec 30, 202519.1019.7018.9019.1019.100.53%15,158
Dec 29, 202518.8019.3018.7019.0019.000.53%28,430
Dec 28, 202519.6019.6018.8018.9018.90-0.53%33,472
Dec 24, 202519.1019.3018.9019.0019.00-0.52%17,408
Dec 23, 202519.4019.4019.0019.1019.10-0.52%65,976
Dec 22, 202519.7019.8018.9019.2019.201.05%37,324
Dec 21, 202518.3019.1018.3019.0019.00-15,273
Dec 18, 202519.0019.3018.6019.0019.00-1.04%31,639
Dec 17, 202519.8019.8019.0019.2019.20-2.04%62,039
Dec 15, 202519.7020.3019.4019.6019.60-0.51%144,423
Dec 14, 202520.3020.3019.5019.7019.70-1.50%50,062
Dec 11, 202519.8020.1019.6020.0020.002.04%97,481
Dec 10, 202519.9020.3019.4019.6019.60-0.51%191,760
Dec 9, 202519.3019.8019.2019.7019.704.23%107,023
Dec 8, 202519.1019.4018.8018.9018.901.07%65,148
Dec 7, 202518.9018.9018.7018.7018.70-1.06%17,063
Dec 4, 202518.9019.2018.7018.9018.90-0.53%38,517
Dec 3, 202519.4019.5018.9019.0019.00-0.52%78,009
Dec 2, 202519.4019.4018.9019.1019.101.06%98,322
Dec 1, 202519.5019.8018.5018.9018.90-3.57%89,770
Nov 30, 202520.0020.2019.5019.6019.60-2.00%160,586
Nov 27, 202520.0020.5019.8020.0020.00-0.99%159,813
Nov 26, 202520.2020.5019.3020.2020.203.59%317,960
Nov 25, 202519.5019.8019.4019.5019.50-116,955
Nov 24, 202519.4019.6019.1019.5019.503.17%168,746
Nov 23, 202518.5019.0018.5018.9018.90-59,602
Nov 20, 202519.7019.7018.9018.9018.90-2.58%56,461
Nov 19, 202519.4019.4018.9019.4019.401.57%47,758
Nov 18, 202519.4019.5018.5019.1019.104.37%93,542
Nov 17, 202518.3018.9017.8018.3018.302.23%49,007
Nov 16, 202517.0018.3016.5017.9017.904.07%45,746
Nov 13, 202517.9018.6016.9017.2017.20-6.52%103,921
Nov 12, 202519.9019.9018.3018.4018.40-1.60%47,138
Nov 11, 202519.2019.3018.7018.7018.70-48,966
Nov 10, 202519.1019.4018.6018.7018.70-2.09%52,376
Nov 9, 202520.3020.3019.1019.1019.10-2.05%136,419
Nov 6, 202519.7019.7019.2019.5019.50-2.01%45,415
Nov 5, 202520.4020.6019.7019.9019.90-2.45%103,280
Nov 4, 202520.9021.0020.3020.4020.40-1.92%152,549
Nov 3, 202521.4021.4020.7020.8020.80-1.42%108,587
Nov 2, 202521.7021.9021.0021.1021.10-1.40%310,361
Oct 30, 202521.0021.6021.0021.4021.402.88%284,833
Oct 29, 202521.1021.1020.6020.8020.80-0.48%184,553
Oct 28, 202520.9021.1020.8020.9020.90-0.95%105,967
Oct 27, 202521.1021.4020.9021.1021.10-0.94%116,474
Oct 26, 202520.9021.5020.6021.3021.302.40%388,175
Oct 23, 202520.8021.1020.8020.8020.80-0.48%157,205
Oct 22, 202521.1021.1020.5020.9020.90-106,097
Oct 21, 202521.4021.6020.8020.9020.90-1.88%232,403
Oct 20, 202521.6021.7020.8021.3021.30-1.39%298,628
Oct 19, 202522.9023.0021.4021.6021.60-5.26%430,053
Oct 16, 202522.7023.5022.5022.8022.800.44%662,056
Oct 15, 202523.2023.4022.5022.7022.70-1.73%766,050
Oct 14, 202523.3023.3022.6023.1023.108.96%1,217,592
Oct 13, 202521.5021.6021.0021.2021.200.95%57,081
Oct 12, 202521.7021.7020.7021.0021.00-0.94%85,628
Oct 9, 202522.5022.5021.1021.2021.20-4.07%146,830