Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh
· Delayed Price · Currency is BDT 28.20
+0.30 (1.08%)
At close: Apr 27, 2026
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.00 | 29.10 | 27.30 | 28.20 | 28.20 | 1.08% | 2,206,391 |
| Apr 26, 2026 | 25.90 | 27.90 | 25.90 | 27.90 | 27.90 | 9.84% | 4,059,966 |
| Apr 23, 2026 | 25.40 | 25.70 | 24.20 | 25.40 | 25.40 | 4.53% | 1,440,814 |
| Apr 22, 2026 | 22.30 | 24.30 | 22.20 | 24.30 | 24.30 | 9.95% | 2,548,818 |
| Apr 21, 2026 | 22.20 | 22.20 | 21.70 | 22.10 | 22.10 | 0.91% | 131,293 |
| Apr 20, 2026 | 22.00 | 22.40 | 21.50 | 21.90 | 21.90 | 0.46% | 157,813 |
| Apr 19, 2026 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 1.87% | 365,663 |
| Apr 16, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 0.47% | 188,851 |
| Apr 15, 2026 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 145,370 |
| Apr 13, 2026 | 21.40 | 21.50 | 20.90 | 21.10 | 21.10 | -0.94% | 84,072 |
| Apr 12, 2026 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | 3.90% | 271,266 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 86,891 |
| Apr 8, 2026 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 1.46% | 121,175 |
| Apr 7, 2026 | 20.60 | 20.60 | 20.10 | 20.50 | 20.50 | 0.99% | 40,769 |
| Apr 6, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | 0.50% | 45,587 |
| Apr 5, 2026 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -3.35% | 100,313 |
| Apr 2, 2026 | 21.50 | 21.70 | 20.90 | 20.90 | 20.90 | -0.48% | 132,065 |
| Apr 1, 2026 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | 2.94% | 136,755 |
| Mar 31, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.49% | 62,636 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | - | 71,070 |
| Mar 29, 2026 | 21.20 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 35,621 |
| Mar 25, 2026 | 20.30 | 21.10 | 20.30 | 21.00 | 21.00 | 2.44% | 126,347 |
| Mar 24, 2026 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | -0.49% | 14,476 |
| Mar 16, 2026 | 20.00 | 20.70 | 20.00 | 20.60 | 20.60 | 3.00% | 35,554 |
| Mar 15, 2026 | 20.60 | 21.20 | 19.90 | 20.00 | 20.00 | -2.91% | 29,286 |
| Mar 12, 2026 | 20.00 | 20.60 | 19.90 | 20.60 | 20.60 | 3.00% | 83,392 |
| Mar 11, 2026 | 20.00 | 20.40 | 19.60 | 20.00 | 20.00 | - | 62,355 |
| Mar 10, 2026 | 20.00 | 20.40 | 19.60 | 20.00 | 20.00 | 3.63% | 34,144 |
| Mar 9, 2026 | 19.60 | 19.70 | 18.60 | 19.30 | 19.30 | 3.21% | 46,946 |
| Mar 8, 2026 | 19.30 | 20.30 | 18.50 | 18.70 | 18.70 | -5.56% | 100,402 |
| Mar 5, 2026 | 20.40 | 20.50 | 19.30 | 19.80 | 19.80 | -2.94% | 68,227 |
| Mar 4, 2026 | 20.50 | 20.80 | 20.10 | 20.40 | 20.40 | 0.49% | 40,997 |
| Mar 3, 2026 | 21.50 | 22.60 | 19.90 | 20.30 | 20.30 | -5.14% | 304,414 |
| Mar 2, 2026 | 21.40 | 21.70 | 21.00 | 21.40 | 21.40 | 2.88% | 90,247 |
| Mar 1, 2026 | 21.40 | 21.40 | 20.10 | 20.80 | 20.80 | -5.02% | 233,448 |
| Feb 26, 2026 | 22.00 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 68,605 |
| Feb 25, 2026 | 21.70 | 22.10 | 21.40 | 21.70 | 21.70 | -0.91% | 115,256 |
| Feb 24, 2026 | 21.90 | 22.30 | 21.70 | 21.90 | 21.90 | -1.35% | 186,005 |
| Feb 23, 2026 | 22.20 | 22.30 | 21.70 | 22.20 | 22.20 | 1.83% | 87,213 |
| Feb 22, 2026 | 21.70 | 22.10 | 21.50 | 21.80 | 21.80 | - | 71,470 |
| Feb 19, 2026 | 21.80 | 22.20 | 21.70 | 21.80 | 21.80 | - | 119,784 |
| Feb 18, 2026 | 22.40 | 22.70 | 21.60 | 21.80 | 21.80 | -2.68% | 266,232 |
| Feb 17, 2026 | 23.00 | 23.50 | 22.20 | 22.40 | 22.40 | -2.18% | 656,115 |
| Feb 16, 2026 | 22.90 | 23.20 | 22.20 | 22.90 | 22.90 | 2.23% | 630,485 |
| Feb 15, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | 4.19% | 392,930 |
| Feb 10, 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 184,554 |
| Feb 9, 2026 | 21.40 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 206,807 |
| Feb 8, 2026 | 21.00 | 21.50 | 20.90 | 21.10 | 21.10 | 0.48% | 113,033 |
| Feb 5, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | -0.47% | 94,907 |
| Feb 3, 2026 | 21.10 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 181,459 |
| Feb 2, 2026 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | 0.47% | 163,458 |
| Feb 1, 2026 | 22.00 | 22.40 | 21.30 | 21.40 | 21.40 | -2.73% | 344,420 |
| Jan 29, 2026 | 22.50 | 22.70 | 21.90 | 22.00 | 22.00 | -2.22% | 292,527 |
| Jan 28, 2026 | 22.60 | 23.00 | 22.50 | 22.50 | 22.50 | 0.45% | 480,021 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.30 | 22.40 | 22.40 | -1.75% | 493,060 |
| Jan 26, 2026 | 22.90 | 23.20 | 22.40 | 22.80 | 22.80 | -0.87% | 714,500 |
| Jan 25, 2026 | 21.60 | 23.50 | 21.60 | 23.00 | 23.00 | 6.48% | 1,308,555 |
| Jan 22, 2026 | 21.60 | 21.80 | 20.80 | 21.60 | 21.60 | 3.85% | 939,480 |
| Jan 21, 2026 | 21.10 | 21.30 | 20.60 | 20.80 | 20.80 | -0.48% | 360,473 |
| Jan 20, 2026 | 20.50 | 21.40 | 20.30 | 20.90 | 20.90 | 1.46% | 596,000 |
| Jan 19, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 1.48% | 454,493 |
| Jan 18, 2026 | 19.70 | 20.50 | 19.70 | 20.30 | 20.30 | 3.05% | 288,828 |
| Jan 15, 2026 | 19.70 | 20.40 | 19.60 | 19.70 | 19.70 | -1.99% | 98,063 |
| Jan 14, 2026 | 20.10 | 20.20 | 19.70 | 20.10 | 20.10 | 2.03% | 197,663 |
| Jan 13, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | 2.07% | 109,250 |
| Jan 12, 2026 | 19.30 | 19.90 | 19.20 | 19.30 | 19.30 | 0.52% | 41,035 |
| Jan 11, 2026 | 19.60 | 19.90 | 19.10 | 19.20 | 19.20 | -2.54% | 56,024 |
| Jan 8, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 34,359 |
| Jan 7, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.80 | - | 7,783 |
| Jan 6, 2026 | 19.90 | 20.20 | 19.70 | 19.80 | 19.80 | - | 148,238 |
| Jan 5, 2026 | 19.90 | 20.10 | 19.60 | 19.80 | 19.80 | 1.54% | 168,015 |
| Jan 4, 2026 | 19.50 | 19.70 | 19.40 | 19.50 | 19.50 | 1.56% | 115,159 |
| Jan 1, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 0.52% | 51,161 |
| Dec 30, 2025 | 19.10 | 19.70 | 18.90 | 19.10 | 19.10 | 0.53% | 15,158 |
| Dec 29, 2025 | 18.80 | 19.30 | 18.70 | 19.00 | 19.00 | 0.53% | 28,430 |
| Dec 28, 2025 | 19.60 | 19.60 | 18.80 | 18.90 | 18.90 | -0.53% | 33,472 |
| Dec 24, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 17,408 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 65,976 |
| Dec 22, 2025 | 19.70 | 19.80 | 18.90 | 19.20 | 19.20 | 1.05% | 37,324 |
| Dec 21, 2025 | 18.30 | 19.10 | 18.30 | 19.00 | 19.00 | - | 15,273 |
| Dec 18, 2025 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | -1.04% | 31,639 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -2.04% | 62,039 |
| Dec 15, 2025 | 19.70 | 20.30 | 19.40 | 19.60 | 19.60 | -0.51% | 144,423 |
| Dec 14, 2025 | 20.30 | 20.30 | 19.50 | 19.70 | 19.70 | -1.50% | 50,062 |
| Dec 11, 2025 | 19.80 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 97,481 |
| Dec 10, 2025 | 19.90 | 20.30 | 19.40 | 19.60 | 19.60 | -0.51% | 191,760 |
| Dec 9, 2025 | 19.30 | 19.80 | 19.20 | 19.70 | 19.70 | 4.23% | 107,023 |
| Dec 8, 2025 | 19.10 | 19.40 | 18.80 | 18.90 | 18.90 | 1.07% | 65,148 |
| Dec 7, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 17,063 |
| Dec 4, 2025 | 18.90 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 38,517 |
| Dec 3, 2025 | 19.40 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | 78,009 |
| Dec 2, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | 1.06% | 98,322 |
| Dec 1, 2025 | 19.50 | 19.80 | 18.50 | 18.90 | 18.90 | -3.57% | 89,770 |
| Nov 30, 2025 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | 160,586 |
| Nov 27, 2025 | 20.00 | 20.50 | 19.80 | 20.00 | 20.00 | -0.99% | 159,813 |
| Nov 26, 2025 | 20.20 | 20.50 | 19.30 | 20.20 | 20.20 | 3.59% | 317,960 |
| Nov 25, 2025 | 19.50 | 19.80 | 19.40 | 19.50 | 19.50 | - | 116,955 |
| Nov 24, 2025 | 19.40 | 19.60 | 19.10 | 19.50 | 19.50 | 3.17% | 168,746 |
| Nov 23, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | - | 59,602 |
| Nov 20, 2025 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | -2.58% | 56,461 |