Global Insurance PLC (DSE:GLOBALINS)
Bangladesh
· Delayed Price · Currency is BDT 24.50
-0.60 (-2.39%)
At close: Dec 4, 2025
Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.40 | 24.40 | 24.50 | 24.50 | -2.39% | 73,544 |
| Dec 3, 2025 | 25.60 | 25.80 | 25.10 | 25.10 | 25.10 | -1.18% | 37,581 |
| Dec 2, 2025 | 25.50 | 25.50 | 24.70 | 25.40 | 25.40 | 2.83% | 113,523 |
| Dec 1, 2025 | 24.70 | 25.20 | 24.70 | 24.70 | 24.70 | -1.59% | 57,706 |
| Nov 30, 2025 | 25.90 | 25.90 | 25.00 | 25.10 | 25.10 | -1.95% | 129,815 |
| Nov 27, 2025 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -1.16% | 32,961 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.00 | 25.90 | 25.90 | 3.60% | 187,531 |
| Nov 25, 2025 | 25.00 | 25.50 | 24.70 | 25.00 | 25.00 | 0.40% | 97,574 |
| Nov 24, 2025 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 4.18% | 124,810 |
| Nov 23, 2025 | 23.50 | 24.40 | 22.70 | 23.90 | 23.90 | 0.42% | 32,059 |
| Nov 20, 2025 | 24.60 | 24.90 | 23.50 | 23.80 | 23.80 | -3.25% | 109,043 |
| Nov 19, 2025 | 25.50 | 25.50 | 24.10 | 24.60 | 24.60 | 2.07% | 40,005 |
| Nov 18, 2025 | 24.50 | 25.00 | 23.90 | 24.10 | 24.10 | 0.84% | 59,420 |
| Nov 17, 2025 | 23.20 | 24.20 | 23.20 | 23.90 | 23.90 | 2.14% | 85,282 |
| Nov 16, 2025 | 25.40 | 25.40 | 20.80 | 23.40 | 23.40 | 1.30% | 40,212 |
| Nov 13, 2025 | 22.70 | 26.00 | 22.70 | 23.10 | 23.10 | -7.60% | 56,014 |
| Nov 12, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -0.40% | 40,531 |
| Nov 11, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 65,945 |
| Nov 10, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 53,205 |
| Nov 9, 2025 | 25.40 | 26.60 | 25.00 | 25.10 | 25.10 | -1.57% | 24,096 |
| Nov 6, 2025 | 25.80 | 26.90 | 25.20 | 25.50 | 25.50 | -0.78% | 15,332 |
| Nov 5, 2025 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -1.53% | 33,568 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 55,306 |
| Nov 3, 2025 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | -1.48% | 50,702 |
| Nov 2, 2025 | 27.10 | 27.30 | 27.10 | 27.10 | 27.10 | 0.37% | 59,202 |
| Oct 30, 2025 | 27.40 | 27.40 | 26.70 | 27.00 | 27.00 | -0.37% | 84,584 |
| Oct 29, 2025 | 26.40 | 27.30 | 26.40 | 27.10 | 27.10 | 0.37% | 158,362 |
| Oct 28, 2025 | 26.90 | 27.60 | 26.90 | 27.00 | 27.00 | -0.74% | 45,455 |
| Oct 27, 2025 | 27.10 | 27.30 | 26.80 | 27.20 | 27.20 | 1.12% | 117,166 |
| Oct 26, 2025 | 26.40 | 27.40 | 26.40 | 26.90 | 26.90 | 0.75% | 85,203 |
| Oct 23, 2025 | 26.50 | 27.20 | 26.50 | 26.70 | 26.70 | -0.37% | 54,138 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 1.13% | 25,907 |
| Oct 21, 2025 | 27.00 | 27.20 | 26.50 | 26.50 | 26.50 | -1.12% | 167,236 |
| Oct 20, 2025 | 26.50 | 27.00 | 26.50 | 26.80 | 26.80 | -0.37% | 138,471 |
| Oct 19, 2025 | 27.00 | 27.60 | 26.60 | 26.90 | 26.90 | -1.82% | 84,489 |
| Oct 16, 2025 | 27.60 | 28.10 | 27.10 | 27.40 | 27.40 | 1.86% | 256,254 |
| Oct 15, 2025 | 27.10 | 27.70 | 26.80 | 26.90 | 26.90 | -1.10% | 114,604 |
| Oct 14, 2025 | 27.80 | 28.40 | 27.10 | 27.20 | 27.20 | - | 287,927 |
| Oct 13, 2025 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | 0.74% | 216,412 |
| Oct 12, 2025 | 27.70 | 28.00 | 27.00 | 27.00 | 27.00 | -4.26% | 126,400 |
| Oct 9, 2025 | 28.70 | 28.90 | 27.70 | 28.20 | 28.20 | -2.76% | 168,174 |
| Oct 8, 2025 | 29.20 | 29.90 | 28.80 | 29.00 | 29.00 | 0.69% | 600,136 |
| Oct 7, 2025 | 28.30 | 29.30 | 28.30 | 28.80 | 28.80 | 2.13% | 741,890 |
| Oct 6, 2025 | 28.50 | 28.70 | 28.10 | 28.20 | 28.20 | -0.35% | 312,907 |
| Oct 5, 2025 | 27.30 | 28.40 | 27.30 | 28.30 | 28.30 | 3.66% | 202,319 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | -1.09% | 218,704 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.20 | 27.60 | 27.60 | 0.73% | 59,765 |
| Sep 28, 2025 | 28.00 | 28.20 | 27.20 | 27.40 | 27.40 | -2.84% | 121,987 |
| Sep 25, 2025 | 28.40 | 28.60 | 28.00 | 28.20 | 28.20 | 0.71% | 198,521 |
| Sep 24, 2025 | 28.20 | 28.40 | 27.70 | 28.00 | 28.00 | 1.82% | 142,789 |