DSE : ASIAINS
Asia Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 39.6 BDT (At close: Oct 29, 2026) · Market cap 1.86B
Latest research: Asia Insurance financial analysis: 2025 EPS Tk 2.09, combined ratio 76.9% (Oct 2026) · Asia Insurance: 2025 EPS Tk 2.09, combined ratio 76.9% and Southeast Bank holdings at 56.3% of equity
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Asia Insurance PLC. (ASIAINS) closed at 39.6 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 | 38.6 | 39.6 | 38.6 | 39.6 | 71,254 | +1.54% |
| 2026-10-28 | 39.7 | 39.7 | 38.1 | 39 | 48,194 | +3.72% |
| 2026-10-27 | 37.9 | 37.9 | 37.2 | 37.6 | 45,951 | -0.53% |
| 2026-10-26 | 38.8 | 39 | 37.6 | 37.8 | 33,260 | -2.58% |
| 2026-10-25 | 39.5 | 39.7 | 38.6 | 38.8 | 112,770 | -0.77% |
| 2026-10-19 | 39.5 | 39.5 | 38.5 | 39.1 | 63,483 | +1.30% |
| 2026-10-17 | 39 | 39.7 | 38.5 | 38.6 | 36,230 | -1.03% |
| 2026-10-15 | 38.7 | 39.3 | 38.1 | 39 | 58,009 | +1.56% |
| 2026-10-14 | 37.5 | 38.5 | 37.5 | 38.4 | 27,293 | +2.40% |
| 2026-10-13 | 37.9 | 38 | 36.7 | 37.5 | 42,950 | +2.46% |
| 2026-10-12 | 39.3 | 39.3 | 36.4 | 36.6 | 79,823 | -3.94% |
| 2026-10-11 | 39 | 39.7 | 38 | 38.1 | 73,294 | -2.56% |
| 2026-10-08 | 39.1 | 39.7 | 38.7 | 39.1 | 68,056 | +0.00% |
| 2026-10-07 | 39.1 | 39.6 | 38 | 39.1 | 102,806 | +2.36% |
| 2026-10-06 | 38.2 | 40 | 37.7 | 38.2 | 147,647 | -3.05% |
| 2026-10-05 | 39.4 | 41.8 | 39 | 39.4 | 129,625 | -3.19% |
| 2026-10-04 | 41.4 | 41.5 | 40.4 | 40.7 | 119,178 | -1.69% |
| 2026-10-01 | 42.1 | 42.3 | 41.3 | 41.4 | 165,354 | -0.96% |
| 2026-09-30 | 42.3 | 42.5 | 41.7 | 41.8 | 210,967 | -0.95% |
| 2026-09-29 | 42.7 | 43.5 | 42 | 42.2 | 153,608 | -1.17% |
| 2026-09-28 | 42.3 | 43 | 42.1 | 42.7 | 398,642 | +1.67% |
| 2026-09-27 | 42 | 42.6 | 41.8 | 42 | 209,556 | +0.00% |
| 2026-09-24 | 41.9 | 42.6 | 41.5 | 42 | 315,602 | +1.94% |
| 2026-09-23 | 42.1 | 42.1 | 41 | 41.2 | 227,338 | -0.96% |
| 2026-09-22 | 42.1 | 42.5 | 41.4 | 41.6 | 188,127 | -0.48% |
| 2026-09-21 | 41.2 | 42.6 | 41.1 | 41.8 | 293,990 | +0.97% |
| 2026-09-20 | 41.7 | 42 | 41 | 41.4 | 186,865 | +0.49% |
| 2026-09-17 | 39.6 | 41.7 | 38.9 | 41.2 | 212,917 | +3.52% |
| 2026-09-16 | 41.2 | 41.2 | 39.4 | 39.8 | 105,390 | -1.00% |
| 2026-09-15 | 39 | 40.5 | 38.7 | 40.2 | 120,949 | +4.69% |
| 2026-09-14 | 39.4 | 40.7 | 38.1 | 38.4 | 147,346 | -2.54% |
| 2026-09-13 | 42 | 42 | 38.4 | 39.4 | 209,066 | -5.29% |
| 2026-09-10 | 41.6 | 42.5 | 41.4 | 41.6 | 180,807 | -0.48% |
| 2026-09-09 | 41.8 | 41.8 | 40.6 | 41.8 | 163,292 | +1.21% |
| 2026-09-08 | 41.3 | 42.8 | 40.9 | 41.3 | 178,374 | -1.20% |
| 2026-09-07 | 41.8 | 42 | 40.3 | 41.8 | 250,692 | +0.48% |
| 2026-09-06 | 43.2 | 43.6 | 41.1 | 41.6 | 169,121 | -3.70% |
| 2026-09-03 | 43.2 | 44 | 43 | 43.2 | 432,459 | +0.23% |
| 2026-09-02 | 43.1 | 43.4 | 41.8 | 43.1 | 233,074 | +3.36% |
| 2026-09-01 | 41.7 | 42.3 | 41.1 | 41.7 | 217,074 | +2.21% |
| 2026-08-31 | 41 | 41.7 | 40.5 | 40.8 | 147,370 | -0.49% |
| 2026-08-30 | 43.2 | 43.2 | 40.1 | 41 | 183,241 | -2.61% |
| 2026-08-27 | 42.5 | 43.3 | 42 | 42.1 | 210,520 | -0.47% |
| 2026-08-25 | 42.8 | 43.4 | 42.2 | 42.3 | 164,238 | -0.70% |
| 2026-08-24 | 43.5 | 44.3 | 42 | 42.6 | 398,280 | -2.74% |
| 2026-08-23 | 45.5 | 45.5 | 43.6 | 43.8 | 248,858 | -3.31% |
| 2026-08-20 | 45 | 45.4 | 43.7 | 45.3 | 284,253 | +2.95% |
| 2026-08-19 | 44 | 44.8 | 42.1 | 44 | 414,053 | +1.38% |
| 2026-08-18 | 47.3 | 47.3 | 42.1 | 43.4 | 796,150 | -4.62% |
| 2026-08-17 | 47.5 | 48.4 | 45.1 | 45.5 | 846,572 | -4.21% |
| 2026-08-16 | 46.5 | 48.1 | 46.1 | 47.5 | 1,488,159 | +4.17% |
| 2026-08-13 | 45.2 | 46 | 44.7 | 45.6 | 910,138 | +2.01% |
| 2026-08-12 | 44.7 | 45.5 | 44.4 | 44.7 | 686,121 | +0.00% |
| 2026-08-11 | 44.7 | 46.2 | 44.5 | 44.7 | 603,028 | -1.54% |
| 2026-08-10 | 45.4 | 45.7 | 43.5 | 45.4 | 858,097 | +4.37% |
| 2026-08-09 | 44.8 | 45.1 | 43.2 | 43.5 | 534,358 | -2.47% |
| 2026-08-06 | 44.6 | 46.5 | 44.3 | 44.6 | 992,337 | -1.11% |
| 2026-08-04 | 43.9 | 45.3 | 43.7 | 45.1 | 888,762 | +3.20% |
| 2026-08-03 | 44.7 | 44.9 | 43.6 | 43.7 | 400,645 | -0.23% |
| 2026-08-02 | 43.4 | 44.5 | 43.1 | 43.8 | 555,795 | +1.62% |
| 2026-07-30 | 43.8 | 43.9 | 42.7 | 43.1 | 336,940 | -0.23% |
| 2026-07-29 | 42.3 | 44 | 41.9 | 43.2 | 552,195 | +2.86% |
| 2026-07-28 | 42 | 42.6 | 41.8 | 42 | 418,922 | -0.47% |
| 2026-07-27 | 42.4 | 43 | 42.1 | 42.2 | 226,387 | +0.24% |
| 2026-07-26 | 42 | 42.6 | 41.7 | 42.1 | 207,594 | +1.94% |
| 2026-07-23 | 41.3 | 42.4 | 41 | 41.3 | 286,088 | -0.72% |
| 2026-07-22 | 42.1 | 42.8 | 41.4 | 41.6 | 270,889 | -1.89% |
| 2026-07-21 | 42.4 | 43.9 | 42 | 42.4 | 408,362 | +0.71% |
| 2026-07-20 | 42.4 | 42.9 | 41.5 | 42.1 | 390,057 | -1.41% |
| 2026-07-19 | 44.7 | 44.9 | 42.1 | 42.7 | 581,265 | -4.04% |
| 2026-07-16 | 45.4 | 45.4 | 44.3 | 44.5 | 657,207 | -1.77% |
| 2026-07-15 | 46.3 | 46.3 | 45.1 | 45.3 | 875,558 | -1.52% |
| 2026-07-14 | 46.2 | 47.6 | 45.6 | 46 | 1,933,222 | +0.88% |
| 2026-07-13 | 44.6 | 46 | 44.2 | 45.6 | 766,872 | +2.01% |
| 2026-07-12 | 44.5 | 45.6 | 44.5 | 44.7 | 1,166,600 | +1.36% |
| 2026-07-09 | 44.1 | 44.4 | 42.5 | 44.1 | 737,538 | +2.32% |
| 2026-07-08 | 43.1 | 44.5 | 43 | 43.1 | 411,536 | -2.05% |
| 2026-07-07 | 44 | 45 | 43.7 | 44 | 700,836 | +0.92% |
| 2026-07-06 | 44 | 44.4 | 43 | 43.6 | 665,721 | +0.69% |
| 2026-07-05 | 44.8 | 45.4 | 43.2 | 43.3 | 910,307 | -3.13% |
| 2026-07-02 | 44 | 45 | 43.6 | 44.7 | 1,063,965 | +2.52% |
| 2026-06-30 | 43.3 | 43.9 | 43 | 43.6 | 499,429 | +1.63% |
| 2026-06-29 | 42.9 | 43.2 | 42.2 | 42.9 | 793,803 | +1.66% |
| 2026-06-28 | 42.4 | 43.1 | 42 | 42.2 | 360,916 | -0.47% |
| 2026-06-25 | 41.5 | 43.1 | 41.5 | 42.4 | 488,070 | +2.66% |
| 2026-06-24 | 42.1 | 42.1 | 41 | 41.3 | 267,552 | -0.48% |
| 2026-06-23 | 40 | 41.9 | 39.1 | 41.5 | 337,091 | +4.01% |
| 2026-06-22 | 40.7 | 41.6 | 39.2 | 39.9 | 278,432 | -1.97% |
| 2026-06-21 | 42.1 | 42.1 | 40.5 | 40.7 | 318,574 | -2.16% |
| 2026-06-18 | 41.6 | 43 | 41.3 | 41.6 | 427,034 | -0.95% |
| 2026-06-17 | 42 | 43.6 | 41.8 | 42 | 663,389 | -3.00% |
| 2026-06-16 | 43.3 | 44.5 | 42.7 | 43.3 | 581,429 | -1.14% |
| 2026-06-15 | 45.8 | 46.2 | 43.1 | 43.8 | 1,047,129 | -2.45% |
| 2026-06-14 | 44.2 | 46.5 | 43.6 | 44.9 | 1,615,961 | +0.90% |
| 2026-06-11 | 44.5 | 46.2 | 44 | 44.5 | 1,546,201 | -0.89% |
| 2026-06-10 | 45.5 | 46.4 | 44 | 44.9 | 1,274,756 | -1.75% |
| 2026-06-09 | 42.6 | 46.8 | 42.6 | 45.7 | 3,149,054 | +7.28% |
| 2026-06-08 | 39.8 | 43 | 38.9 | 42.6 | 1,585,093 | +7.30% |
| 2026-06-07 | 39.5 | 41.3 | 39.4 | 39.7 | 1,022,496 | +1.28% |
| 2026-06-04 | 39.2 | 39.5 | 37.9 | 39.2 | 597,669 | +3.70% |
| 2026-06-02 | 38.7 | 39 | 38.2 | 38.8 | 351,467 | +1.57% |
| 2026-06-01 | 38.7 | 38.9 | 38.1 | 38.2 | 115,014 | -1.55% |
| 2026-05-24 | 39 | 39.2 | 38.7 | 38.8 | 175,359 | +0.26% |
| 2026-05-23 | 38.6 | 39.1 | 38.4 | 38.7 | 242,269 | +1.04% |
| 2026-05-21 | 39.9 | 39.9 | 38 | 38.3 | 174,441 | -0.26% |
| 2026-05-20 | 37.8 | 39.1 | 37.7 | 38.4 | 333,116 | +1.59% |
| 2026-05-19 | 37.7 | 38.5 | 37.5 | 37.8 | 128,820 | +0.53% |
| 2026-05-18 | 38.1 | 38.7 | 37.5 | 37.6 | 125,580 | -1.31% |
| 2026-05-17 | 39.2 | 39.2 | 38 | 38.1 | 234,072 | -1.80% |
| 2026-05-14 | 39.2 | 39.7 | 38.6 | 38.8 | 408,042 | -0.26% |
| 2026-05-13 | 38.2 | 39.1 | 37.9 | 38.9 | 422,907 | +2.64% |
| 2026-05-12 | 38.4 | 38.4 | 37.4 | 37.9 | 206,543 | +0.26% |
| 2026-05-11 | 38.2 | 38.7 | 37.7 | 37.8 | 136,902 | -1.05% |
| 2026-05-10 | 38.7 | 39.1 | 37.8 | 38.2 | 346,690 | -0.52% |
| 2026-05-07 | 38 | 39.2 | 38 | 38.4 | 310,081 | +2.40% |
| 2026-05-06 | 38.6 | 38.6 | 37.4 | 37.5 | 140,710 | -1.57% |
| 2026-05-05 | 38.5 | 38.9 | 38 | 38.1 | 180,943 | +0.26% |
| 2026-05-04 | 39.2 | 39.2 | 37.9 | 38 | 249,849 | -1.81% |
| 2026-05-03 | 39 | 40.1 | 38.6 | 38.7 | 218,883 | -1.28% |
| 2026-04-30 | 39.8 | 40.1 | 39 | 39.2 | 294,244 | -1.51% |