DSE : AGRANINS
Agrani Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 32 BDT (At close: Oct 29, 2026) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Agrani Insurance PLC. (AGRANINS) closed at 32 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 33 | 33.2 | 31.8 | 32 | 886,944 | -0.62% |
| 2026-10-28 | 30 | 32.3 | 29.8 | 32.2 | 1,354,772 | +9.15% |
| 2026-10-27 | 28.3 | 29.7 | 28.3 | 29.5 | 207,948 | +3.51% |
| 2026-10-26 | 27.6 | 28.9 | 27.6 | 28.5 | 71,609 | +0.00% |
| 2026-10-25 | 28.5 | 30 | 28.1 | 28.5 | 144,615 | -2.06% |
| 2026-10-19 | 28 | 29.3 | 27 | 29.1 | 125,353 | +3.93% |
| 2026-10-17 | 27.2 | 28.1 | 27.2 | 28 | 62,222 | +1.08% |
| 2026-10-15 | 27.1 | 28 | 27.1 | 27.7 | 98,346 | +0.36% |
| 2026-10-14 | 26.5 | 28 | 26.5 | 27.6 | 49,837 | +1.85% |
| 2026-10-13 | 27.1 | 27.5 | 26.6 | 27.1 | 62,334 | +1.88% |
| 2026-10-12 | 26.8 | 27.5 | 26.4 | 26.6 | 91,570 | -1.48% |
| 2026-10-11 | 26.9 | 27.2 | 26.8 | 27 | 106,817 | -0.37% |
| 2026-10-08 | 27.1 | 27.9 | 27 | 27.1 | 86,106 | +0.00% |
| 2026-10-07 | 27.6 | 27.6 | 26.9 | 27.1 | 35,543 | +0.37% |
| 2026-10-06 | 27.6 | 28.1 | 26.9 | 27 | 88,770 | -2.17% |
| 2026-10-05 | 27.9 | 28.3 | 27.5 | 27.6 | 92,713 | -2.82% |
| 2026-10-04 | 29.3 | 29.7 | 28.1 | 28.4 | 99,753 | -1.05% |
| 2026-10-01 | 28.7 | 29.6 | 28.5 | 28.7 | 76,632 | -2.38% |
| 2026-09-30 | 29.5 | 29.5 | 29 | 29.4 | 74,079 | +0.00% |
| 2026-09-29 | 29.9 | 29.9 | 29.2 | 29.4 | 66,788 | +0.00% |
| 2026-09-28 | 29.1 | 29.8 | 29.1 | 29.4 | 98,000 | +0.68% |
| 2026-09-27 | 29.6 | 29.8 | 29 | 29.2 | 61,949 | -1.02% |
| 2026-09-24 | 29.9 | 30.4 | 29.5 | 29.5 | 136,488 | +0.00% |
| 2026-09-23 | 29.5 | 29.7 | 29.1 | 29.5 | 151,292 | -0.34% |
| 2026-09-22 | 29.2 | 30 | 29 | 29.6 | 145,804 | +1.02% |
| 2026-09-21 | 28.1 | 29.5 | 28 | 29.3 | 270,708 | +5.40% |
| 2026-09-20 | 28.2 | 28.5 | 27.4 | 27.8 | 154,584 | +0.36% |
| 2026-09-17 | 27.8 | 28.1 | 26.6 | 27.7 | 62,867 | +0.00% |
| 2026-09-16 | 26.6 | 28.2 | 26.6 | 27.7 | 85,846 | -1.42% |
| 2026-09-15 | 27.1 | 28.3 | 26.5 | 28.1 | 120,204 | +8.08% |
| 2026-09-14 | 26.8 | 27.6 | 25.8 | 26 | 105,742 | -2.99% |
| 2026-09-13 | 27.9 | 28.4 | 26.6 | 26.8 | 88,252 | -6.29% |
| 2026-09-10 | 28.8 | 29 | 28.5 | 28.6 | 55,990 | +0.00% |
| 2026-09-09 | 28.3 | 29 | 28.3 | 28.6 | 21,003 | +0.00% |
| 2026-09-08 | 29 | 29.5 | 28.3 | 28.6 | 58,110 | -1.04% |
| 2026-09-07 | 28.7 | 29.3 | 27.7 | 28.9 | 84,786 | +0.70% |
| 2026-09-06 | 29.9 | 29.9 | 28.6 | 28.7 | 138,574 | -4.01% |
| 2026-09-03 | 30.3 | 30.5 | 29.8 | 29.9 | 128,323 | -0.33% |
| 2026-09-02 | 30 | 30.4 | 29 | 30 | 162,756 | +2.74% |
| 2026-09-01 | 28.7 | 29.7 | 28.7 | 29.2 | 56,197 | +2.82% |
| 2026-08-31 | 28.8 | 29.4 | 28.3 | 28.4 | 97,310 | -1.05% |
| 2026-08-30 | 29.5 | 29.6 | 28.5 | 28.7 | 45,736 | -2.71% |
| 2026-08-27 | 29.6 | 30 | 29.3 | 29.5 | 31,911 | +1.03% |
| 2026-08-25 | 30.4 | 30.4 | 29.1 | 29.2 | 80,921 | -1.02% |
| 2026-08-24 | 30.2 | 30.5 | 29.1 | 29.5 | 210,403 | -2.32% |
| 2026-08-23 | 31.8 | 31.8 | 30.1 | 30.2 | 163,763 | -3.21% |
| 2026-08-20 | 31.4 | 31.4 | 30.5 | 31.2 | 109,379 | +1.63% |
| 2026-08-19 | 30.9 | 31.6 | 30.3 | 30.7 | 140,156 | +0.33% |
| 2026-08-18 | 31.6 | 32.4 | 30.5 | 30.6 | 320,363 | -2.24% |
| 2026-08-17 | 32.8 | 32.9 | 30 | 31.3 | 387,500 | -3.69% |
| 2026-08-16 | 32.5 | 33.5 | 32 | 32.5 | 811,493 | +1.88% |
| 2026-08-13 | 32 | 32.4 | 31.5 | 31.9 | 310,344 | -0.62% |
| 2026-08-12 | 32.3 | 32.5 | 31.3 | 32.1 | 462,480 | +0.00% |
| 2026-08-11 | 32.1 | 33.1 | 32 | 32.1 | 726,536 | -0.93% |
| 2026-08-10 | 31.2 | 32.5 | 30.8 | 32.4 | 693,072 | +5.19% |
| 2026-08-09 | 31.2 | 31.5 | 30.6 | 30.8 | 241,999 | -2.22% |
| 2026-08-06 | 31.5 | 32.7 | 31.1 | 31.5 | 766,029 | -1.87% |
| 2026-08-04 | 32.1 | 32.5 | 30.7 | 32.1 | 762,768 | +3.88% |
| 2026-08-03 | 31.2 | 31.5 | 30.7 | 30.9 | 459,079 | -0.96% |
| 2026-08-02 | 30.5 | 31.5 | 30.5 | 31.2 | 532,682 | +2.97% |
| 2026-07-30 | 31.3 | 31.4 | 30 | 30.3 | 480,491 | -2.57% |
| 2026-07-29 | 31.1 | 31.4 | 29.7 | 31.1 | 646,130 | +4.36% |
| 2026-07-28 | 29.4 | 30 | 28.8 | 29.8 | 316,025 | +2.41% |
| 2026-07-27 | 29.1 | 29.5 | 28.8 | 29.1 | 272,804 | -0.68% |
| 2026-07-26 | 28.7 | 29.8 | 28.6 | 29.3 | 281,955 | +3.17% |
| 2026-07-23 | 28.4 | 29 | 28.2 | 28.4 | 276,106 | +0.35% |
| 2026-07-22 | 28.4 | 28.8 | 28 | 28.3 | 224,180 | +0.00% |
| 2026-07-21 | 28.9 | 29.8 | 28.1 | 28.3 | 252,622 | -0.70% |
| 2026-07-20 | 29 | 29 | 28 | 28.5 | 296,782 | -1.72% |
| 2026-07-19 | 31.3 | 31.4 | 28.8 | 29 | 554,562 | -6.45% |
| 2026-07-16 | 31.2 | 31.9 | 30.9 | 31 | 442,692 | -1.27% |
| 2026-07-15 | 31.4 | 32 | 31 | 31.4 | 695,086 | -1.57% |
| 2026-07-14 | 32.6 | 32.9 | 31.6 | 31.9 | 1,127,479 | -2.15% |
| 2026-07-13 | 31.7 | 32.8 | 30.6 | 32.6 | 775,458 | +3.49% |
| 2026-07-12 | 29 | 31.6 | 29 | 31.5 | 1,704,588 | +9.37% |
| 2026-07-09 | 28.5 | 29 | 27.7 | 28.8 | 1,281,225 | +2.86% |
| 2026-07-08 | 28.7 | 28.7 | 27.9 | 28 | 188,140 | -0.71% |
| 2026-07-07 | 28.4 | 29 | 28 | 28.2 | 247,910 | -0.35% |
| 2026-07-06 | 28.3 | 28.7 | 28 | 28.3 | 383,219 | -1.39% |
| 2026-07-05 | 28.3 | 29 | 27.8 | 28.7 | 593,264 | +2.14% |
| 2026-07-02 | 26.6 | 28.4 | 26.4 | 28.1 | 559,839 | +5.64% |
| 2026-06-30 | 26.6 | 26.9 | 26.2 | 26.6 | 157,420 | +0.76% |
| 2026-06-29 | 26.7 | 26.8 | 26.2 | 26.4 | 165,270 | +0.00% |
| 2026-06-28 | 26.7 | 26.8 | 26.2 | 26.4 | 173,580 | -0.38% |
| 2026-06-25 | 26.5 | 26.8 | 26.1 | 26.5 | 155,180 | +2.32% |
| 2026-06-24 | 25.9 | 26.4 | 25.3 | 25.9 | 80,152 | -0.38% |
| 2026-06-23 | 26.3 | 26.3 | 25 | 26 | 115,712 | +3.17% |
| 2026-06-22 | 26.1 | 26.4 | 25 | 25.2 | 148,492 | -3.45% |
| 2026-06-21 | 26.9 | 27 | 26 | 26.1 | 145,762 | -2.25% |
| 2026-06-18 | 27.8 | 27.8 | 26.5 | 26.7 | 308,830 | +0.00% |
| 2026-06-17 | 26.7 | 27.7 | 26.5 | 26.7 | 246,503 | -0.74% |
| 2026-06-16 | 27.9 | 27.9 | 26.7 | 26.9 | 174,116 | -2.18% |
| 2026-06-15 | 28.1 | 29.2 | 27.3 | 27.5 | 462,839 | -2.14% |
| 2026-06-14 | 27.7 | 28.4 | 27.3 | 28.1 | 430,729 | +1.81% |
| 2026-06-11 | 26.9 | 28.1 | 26.6 | 27.6 | 765,740 | +2.99% |
| 2026-06-10 | 27.7 | 27.7 | 26.7 | 26.8 | 462,858 | -2.90% |
| 2026-06-09 | 26.2 | 28.5 | 26 | 27.6 | 1,261,190 | +5.34% |
| 2026-06-08 | 25.6 | 26.4 | 25 | 26.2 | 284,885 | +1.55% |
| 2026-06-07 | 24.9 | 26.5 | 24.9 | 25.8 | 714,901 | +4.03% |
| 2026-06-04 | 24.8 | 24.9 | 24.1 | 24.8 | 205,564 | +1.64% |
| 2026-06-03 | 24.4 | 24.7 | 24.1 | 24.4 | 140,694 | +0.00% |
| 2026-06-02 | 24.4 | 24.5 | 23.5 | 24.4 | 224,816 | +2.52% |
| 2026-06-01 | 23.8 | 24.3 | 23.5 | 23.8 | 67,292 | -0.42% |
| 2026-05-24 | 24.4 | 24.4 | 23.8 | 23.9 | 72,496 | -0.83% |
| 2026-05-23 | 24 | 24.5 | 23.9 | 24.1 | 114,751 | +0.42% |
| 2026-05-21 | 24.6 | 24.6 | 23.9 | 24 | 93,369 | -1.23% |
| 2026-05-20 | 24.2 | 24.8 | 23.9 | 24.3 | 171,224 | +1.67% |
| 2026-05-19 | 24 | 24.7 | 23.8 | 23.9 | 124,405 | -0.83% |
| 2026-05-18 | 23.9 | 24.4 | 23.6 | 24.1 | 161,273 | +0.00% |
| 2026-05-17 | 24.9 | 25.2 | 23.9 | 24.1 | 398,661 | -2.82% |
| 2026-05-14 | 24.6 | 25.2 | 24.4 | 24.8 | 328,534 | +1.64% |
| 2026-05-13 | 23.4 | 24.5 | 23.4 | 24.4 | 586,066 | +7.02% |
| 2026-05-12 | 23.2 | 23.8 | 22.5 | 22.8 | 149,417 | -1.30% |
| 2026-05-11 | 24.1 | 24.1 | 22.8 | 23.1 | 114,446 | -4.55% |
| 2026-05-10 | 22.8 | 24.3 | 22.8 | 24.2 | 368,695 | +6.14% |
| 2026-05-07 | 21.9 | 23 | 21.9 | 22.8 | 157,433 | +3.17% |
| 2026-05-06 | 22.4 | 22.4 | 21.5 | 22.1 | 50,673 | +1.38% |
| 2026-05-05 | 21.8 | 22.5 | 21.6 | 21.8 | 122,415 | -3.11% |
| 2026-05-04 | 22.4 | 22.8 | 22.2 | 22.5 | 66,918 | +1.81% |
| 2026-05-03 | 22.4 | 23 | 22 | 22.1 | 110,613 | -2.21% |