Purabi General Insurance Company Limited (DSE:PURABIGEN)
Bangladesh
· Delayed Price · Currency is BDT 18.90
-0.10 (-0.53%)
At close: Dec 4, 2025
DSE:PURABIGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 1.57% | 47,758 |
| Nov 18, 2025 | 19.40 | 19.50 | 18.50 | 19.10 | 19.10 | 4.37% | 93,542 |
| Nov 17, 2025 | 18.30 | 18.90 | 17.80 | 18.30 | 18.30 | 2.23% | 49,007 |
| Nov 16, 2025 | 17.00 | 18.30 | 16.50 | 17.90 | 17.90 | 4.07% | 45,746 |
| Nov 13, 2025 | 17.90 | 18.60 | 16.90 | 17.20 | 17.20 | -6.52% | 103,921 |
| Nov 12, 2025 | 19.90 | 19.90 | 18.30 | 18.40 | 18.40 | -1.60% | 47,138 |
| Nov 11, 2025 | 19.20 | 19.30 | 18.70 | 18.70 | 18.70 | - | 48,966 |
| Nov 10, 2025 | 19.10 | 19.40 | 18.60 | 18.70 | 18.70 | -2.09% | 52,376 |
| Nov 9, 2025 | 20.30 | 20.30 | 19.10 | 19.10 | 19.10 | -2.05% | 136,419 |
| Nov 6, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 19.50 | -2.01% | 45,415 |
| Nov 5, 2025 | 20.40 | 20.60 | 19.70 | 19.90 | 19.90 | -2.45% | 103,280 |
| Nov 4, 2025 | 20.90 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 152,549 |
| Nov 3, 2025 | 21.40 | 21.40 | 20.70 | 20.80 | 20.80 | -1.42% | 108,587 |
| Nov 2, 2025 | 21.70 | 21.90 | 21.00 | 21.10 | 21.10 | -1.40% | 310,361 |
| Oct 30, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 2.88% | 284,833 |
| Oct 29, 2025 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 184,553 |
| Oct 28, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | -0.95% | 105,967 |
| Oct 27, 2025 | 21.10 | 21.40 | 20.90 | 21.10 | 21.10 | -0.94% | 116,474 |
| Oct 26, 2025 | 20.90 | 21.50 | 20.60 | 21.30 | 21.30 | 2.40% | 388,175 |
| Oct 23, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 157,205 |
| Oct 22, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | - | 106,097 |
| Oct 21, 2025 | 21.40 | 21.60 | 20.80 | 20.90 | 20.90 | -1.88% | 232,403 |
| Oct 20, 2025 | 21.60 | 21.70 | 20.80 | 21.30 | 21.30 | -1.39% | 298,628 |
| Oct 19, 2025 | 22.90 | 23.00 | 21.40 | 21.60 | 21.60 | -5.26% | 430,053 |
| Oct 16, 2025 | 22.70 | 23.50 | 22.50 | 22.80 | 22.80 | 0.44% | 662,056 |
| Oct 15, 2025 | 23.20 | 23.40 | 22.50 | 22.70 | 22.70 | -1.73% | 766,050 |
| Oct 14, 2025 | 23.30 | 23.30 | 22.60 | 23.10 | 23.10 | 8.96% | 1,217,592 |
| Oct 13, 2025 | 21.50 | 21.60 | 21.00 | 21.20 | 21.20 | 0.95% | 57,081 |
| Oct 12, 2025 | 21.70 | 21.70 | 20.70 | 21.00 | 21.00 | -0.94% | 85,628 |
| Oct 9, 2025 | 22.50 | 22.50 | 21.10 | 21.20 | 21.20 | -4.07% | 146,830 |
| Oct 8, 2025 | 22.90 | 23.00 | 21.80 | 22.10 | 22.10 | 0.45% | 282,957 |
| Oct 7, 2025 | 21.80 | 22.70 | 20.60 | 22.00 | 22.00 | 0.92% | 362,119 |
| Oct 6, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | - | 254,211 |
| Oct 5, 2025 | 21.40 | 21.90 | 21.30 | 21.80 | 21.80 | 2.83% | 188,436 |
| Sep 30, 2025 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | 2.42% | 175,142 |
| Sep 29, 2025 | 20.40 | 21.30 | 20.10 | 20.70 | 20.70 | 3.50% | 454,131 |
| Sep 28, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | 1.52% | 166,190 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 85,831 |
| Sep 24, 2025 | 19.20 | 19.90 | 18.90 | 19.80 | 19.80 | 4.21% | 305,790 |