Asia Pacific General Insurance PLC (DSE:ASIAPACINS)
Bangladesh
· Delayed Price · Currency is BDT 30.50
-0.20 (-0.65%)
At close: Dec 4, 2025
DSE:ASIAPACINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.50 | 31.00 | 30.10 | 30.50 | 30.50 | -0.65% | 55,896 |
| Dec 3, 2025 | 30.70 | 31.40 | 30.50 | 30.70 | 30.70 | 0.33% | 34,514 |
| Dec 2, 2025 | 30.60 | 31.30 | 30.00 | 30.60 | 30.60 | 1.32% | 383,569 |
| Dec 1, 2025 | 30.20 | 31.80 | 29.30 | 30.20 | 30.20 | -0.66% | 86,655 |
| Nov 30, 2025 | 30.70 | 31.60 | 30.20 | 30.40 | 30.40 | -1.94% | 210,894 |
| Nov 27, 2025 | 31.00 | 32.50 | 31.00 | 31.00 | 31.00 | -1.27% | 17,590 |
| Nov 26, 2025 | 31.40 | 32.00 | 30.20 | 31.40 | 31.40 | 1.62% | 151,097 |
| Nov 25, 2025 | 30.90 | 31.70 | 30.80 | 30.90 | 30.90 | -1.59% | 9,422 |
| Nov 24, 2025 | 31.40 | 31.50 | 30.00 | 31.40 | 31.40 | 5.02% | 9,276 |
| Nov 23, 2025 | 29.70 | 32.00 | 29.60 | 29.90 | 29.90 | 0.67% | 20,270 |
| Nov 20, 2025 | 30.20 | 30.80 | 29.50 | 29.70 | 29.70 | -1.33% | 11,453 |
| Nov 19, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | 3.08% | 17,969 |
| Nov 18, 2025 | 30.30 | 30.30 | 29.10 | 29.20 | 29.20 | 2.10% | 14,866 |
| Nov 17, 2025 | 30.00 | 30.00 | 28.10 | 28.60 | 28.60 | -1.72% | 532 |
| Nov 16, 2025 | 27.70 | 29.30 | 27.70 | 29.10 | 29.10 | 0.69% | 12,027 |
| Nov 13, 2025 | 29.40 | 30.60 | 28.10 | 28.90 | 28.90 | -3.67% | 14,788 |
| Nov 12, 2025 | 30.50 | 30.50 | 29.90 | 30.00 | 30.00 | -0.33% | 18,772 |
| Nov 11, 2025 | 30.00 | 30.70 | 30.00 | 30.10 | 30.10 | -0.99% | 2,779 |
| Nov 10, 2025 | 31.40 | 31.40 | 29.60 | 30.40 | 30.40 | 1.67% | 11,468 |
| Nov 9, 2025 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | -1.32% | 16,699 |
| Nov 6, 2025 | 31.00 | 31.10 | 29.90 | 30.30 | 30.30 | -1.62% | 39,334 |
| Nov 5, 2025 | 30.60 | 32.30 | 30.50 | 30.80 | 30.80 | -1.60% | 47,631 |
| Nov 4, 2025 | 31.70 | 32.30 | 31.20 | 31.30 | 31.30 | -0.95% | 18,543 |
| Nov 3, 2025 | 33.00 | 33.00 | 31.40 | 31.60 | 31.60 | -3.95% | 29,899 |
| Nov 2, 2025 | 33.50 | 33.50 | 32.10 | 32.90 | 32.90 | 3.46% | 55,829 |
| Oct 30, 2025 | 32.40 | 32.40 | 31.40 | 31.80 | 31.80 | 1.27% | 60,130 |
| Oct 29, 2025 | 34.30 | 34.30 | 31.00 | 31.40 | 31.40 | -3.98% | 93,323 |
| Oct 28, 2025 | 31.50 | 35.00 | 31.50 | 32.70 | 32.70 | -3.54% | 46,166 |
| Oct 27, 2025 | 34.10 | 34.90 | 33.80 | 33.90 | 33.90 | -0.59% | 23,718 |
| Oct 26, 2025 | 33.30 | 34.50 | 33.30 | 34.10 | 34.10 | 4.92% | 30,134 |
| Oct 23, 2025 | 33.20 | 33.20 | 32.00 | 32.50 | 32.50 | -0.31% | 29,380 |
| Oct 22, 2025 | 33.00 | 33.40 | 32.40 | 32.60 | 32.60 | -1.21% | 24,730 |
| Oct 21, 2025 | 34.60 | 34.60 | 32.40 | 33.00 | 33.00 | -3.79% | 29,192 |
| Oct 20, 2025 | 35.50 | 35.50 | 33.70 | 34.30 | 34.30 | -0.58% | 30,444 |
| Oct 19, 2025 | 34.70 | 35.80 | 34.40 | 34.50 | 34.50 | -2.82% | 39,220 |
| Oct 16, 2025 | 34.90 | 36.40 | 34.10 | 35.50 | 35.50 | 4.11% | 80,461 |
| Oct 15, 2025 | 35.50 | 35.50 | 33.90 | 34.10 | 34.10 | -1.16% | 55,272 |
| Oct 14, 2025 | 35.70 | 35.90 | 34.10 | 34.50 | 34.50 | 0.29% | 82,733 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.10 | 34.40 | 34.40 | - | 27,468 |
| Oct 12, 2025 | 35.90 | 35.90 | 34.00 | 34.40 | 34.40 | -3.37% | 25,104 |
| Oct 9, 2025 | 37.90 | 37.90 | 35.30 | 35.60 | 35.60 | -4.04% | 61,056 |
| Oct 8, 2025 | 36.90 | 38.80 | 36.40 | 37.10 | 37.10 | 1.64% | 215,424 |
| Oct 7, 2025 | 36.00 | 36.80 | 35.10 | 36.50 | 36.50 | 3.69% | 241,293 |
| Oct 6, 2025 | 35.70 | 36.20 | 35.00 | 35.20 | 35.20 | -0.85% | 60,669 |
| Oct 5, 2025 | 35.50 | 35.60 | 34.60 | 35.50 | 35.50 | 3.20% | 43,999 |
| Sep 30, 2025 | 34.90 | 34.90 | 34.20 | 34.40 | 34.40 | -0.58% | 20,718 |
| Sep 29, 2025 | 34.40 | 34.60 | 34.30 | 34.60 | 34.60 | 1.76% | 6,029 |
| Sep 28, 2025 | 34.50 | 34.50 | 33.60 | 34.00 | 34.00 | 0.29% | 426 |
| Sep 25, 2025 | 33.90 | 34.60 | 33.20 | 33.90 | 33.90 | - | 46,430 |
| Sep 24, 2025 | 33.30 | 34.40 | 33.30 | 33.90 | 33.90 | 2.11% | 3,419 |