Green Delta Insurance PLC. (DSE:GREENDELT)
Bangladesh
· Delayed Price · Currency is BDT 51.30
-1.20 (-2.29%)
At close: Dec 4, 2025
DSE:GREENDELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.50 | 52.50 | 50.90 | 51.30 | 51.30 | -2.29% | 51,769 |
| Dec 3, 2025 | 52.10 | 53.80 | 51.60 | 52.50 | 52.50 | -0.38% | 58,747 |
| Dec 2, 2025 | 52.70 | 53.40 | 51.10 | 52.70 | 52.70 | 1.74% | 34,571 |
| Dec 1, 2025 | 51.80 | 54.80 | 51.60 | 51.80 | 51.80 | -2.63% | 78,150 |
| Nov 30, 2025 | 54.50 | 55.10 | 53.00 | 53.20 | 53.20 | -1.85% | 86,054 |
| Nov 27, 2025 | 54.10 | 55.00 | 54.00 | 54.20 | 54.20 | 0.18% | 91,426 |
| Nov 26, 2025 | 54.10 | 54.60 | 51.10 | 54.10 | 54.10 | 5.66% | 125,085 |
| Nov 25, 2025 | 51.20 | 52.60 | 50.70 | 51.20 | 51.20 | -0.78% | 61,799 |
| Nov 24, 2025 | 49.00 | 51.90 | 49.00 | 51.60 | 51.60 | 5.95% | 133,874 |
| Nov 23, 2025 | 48.20 | 49.30 | 47.50 | 48.70 | 48.70 | 0.41% | 39,167 |
| Nov 20, 2025 | 47.60 | 49.60 | 47.60 | 48.50 | 48.50 | 1.46% | 63,430 |
| Nov 19, 2025 | 47.10 | 48.00 | 47.00 | 47.80 | 47.80 | 0.84% | 680,279 |
| Nov 18, 2025 | 48.20 | 48.20 | 46.40 | 47.40 | 47.40 | 3.49% | 104,013 |
| Nov 17, 2025 | 44.80 | 46.00 | 44.80 | 45.80 | 45.80 | 2.23% | 123,439 |
| Nov 16, 2025 | 45.00 | 46.90 | 43.00 | 44.80 | 44.80 | -0.88% | 36,371 |
| Nov 13, 2025 | 47.50 | 48.70 | 44.60 | 45.20 | 45.20 | -5.44% | 36,911 |
| Nov 12, 2025 | 48.50 | 50.40 | 47.60 | 47.80 | 47.80 | -1.44% | 13,823 |
| Nov 11, 2025 | 48.40 | 49.30 | 48.30 | 48.50 | 48.50 | 0.21% | 32,570 |
| Nov 10, 2025 | 51.40 | 51.40 | 48.30 | 48.40 | 48.40 | -2.22% | 20,571 |
| Nov 9, 2025 | 52.00 | 52.00 | 49.30 | 49.50 | 49.50 | -3.13% | 53,407 |
| Nov 6, 2025 | 53.70 | 53.70 | 50.40 | 51.10 | 51.10 | -1.92% | 71,724 |
| Nov 5, 2025 | 54.00 | 54.00 | 51.90 | 52.10 | 52.10 | -0.57% | 25,191 |
| Nov 4, 2025 | 52.80 | 53.70 | 51.90 | 52.40 | 52.40 | -1.13% | 32,157 |
| Nov 3, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -1.85% | 46,048 |
| Nov 2, 2025 | 55.90 | 55.90 | 53.50 | 54.00 | 54.00 | -0.92% | 17,824 |
| Oct 30, 2025 | 55.50 | 55.50 | 54.10 | 54.50 | 54.50 | - | 61,527 |
| Oct 29, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -1.45% | 60,265 |
| Oct 28, 2025 | 55.10 | 55.90 | 55.00 | 55.30 | 55.30 | -0.72% | 77,137 |
| Oct 27, 2025 | 56.70 | 57.70 | 55.50 | 55.70 | 55.70 | -2.11% | 43,283 |
| Oct 26, 2025 | 55.50 | 57.30 | 54.50 | 56.90 | 56.90 | 3.27% | 79,374 |
| Oct 23, 2025 | 56.10 | 57.70 | 53.60 | 55.10 | 55.10 | 1.85% | 123,759 |
| Oct 22, 2025 | 54.20 | 54.30 | 52.60 | 54.10 | 54.10 | 1.50% | 46,182 |
| Oct 21, 2025 | 55.40 | 56.00 | 53.00 | 53.30 | 53.30 | -3.79% | 161,562 |
| Oct 20, 2025 | 55.20 | 56.20 | 54.50 | 55.40 | 55.40 | 0.18% | 77,785 |
| Oct 19, 2025 | 58.10 | 58.80 | 54.90 | 55.30 | 55.30 | -5.15% | 160,839 |
| Oct 16, 2025 | 58.10 | 60.10 | 58.00 | 58.30 | 58.30 | 0.34% | 284,960 |
| Oct 15, 2025 | 57.00 | 58.90 | 57.00 | 58.10 | 58.10 | - | 210,728 |
| Oct 14, 2025 | 58.40 | 62.00 | 57.30 | 58.10 | 58.10 | 0.17% | 473,453 |
| Oct 13, 2025 | 56.90 | 59.50 | 55.30 | 58.00 | 58.00 | 5.84% | 371,310 |
| Oct 12, 2025 | 56.90 | 57.00 | 54.50 | 54.80 | 54.80 | -2.84% | 114,733 |
| Oct 9, 2025 | 56.50 | 59.20 | 55.50 | 56.40 | 56.40 | -4.08% | 287,129 |
| Oct 8, 2025 | 55.00 | 59.90 | 55.00 | 58.80 | 58.80 | 7.89% | 669,702 |
| Oct 7, 2025 | 53.70 | 55.60 | 52.90 | 54.50 | 54.50 | 2.44% | 272,081 |
| Oct 6, 2025 | 52.20 | 54.50 | 52.20 | 53.20 | 53.20 | 2.31% | 177,235 |
| Oct 5, 2025 | 50.80 | 52.50 | 50.10 | 52.00 | 52.00 | 4.00% | 170,233 |
| Sep 30, 2025 | 51.30 | 51.30 | 49.80 | 50.00 | 50.00 | 0.40% | 112,657 |
| Sep 29, 2025 | 51.50 | 51.50 | 49.40 | 49.80 | 49.80 | 0.40% | 14,423 |
| Sep 28, 2025 | 51.30 | 51.30 | 49.50 | 49.60 | 49.60 | -0.60% | 8,741 |
| Sep 25, 2025 | 50.70 | 50.70 | 49.30 | 49.90 | 49.90 | 0.81% | 35,239 |
| Sep 24, 2025 | 50.70 | 50.70 | 48.90 | 49.50 | 49.50 | 0.81% | 28,850 |