DSE : ASIAPACINS
Asia Pacific General Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 44.1 BDT (At close: Oct 28, 2026) · Market cap 1.87B
Latest research: Asia Pacific General Insurance financial analysis: 2025 EPS Tk 2.51, combined ratio 67.2% (Oct 2026) · Asia Pacific General Insurance: 2025 EPS Tk 2.51, gross premium Tk 820.7m and combined ratio 67.2%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Asia Pacific General Insurance PLC (ASIAPACINS) closed at 44.2 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 | 44.1 | 44.8 | 43.8 | 44.2 | 83,631 | +0.23% |
| 2026-10-28 | 43.7 | 44.4 | 43.5 | 44.1 | 64,602 | +2.08% |
| 2026-10-27 | 44.5 | 44.5 | 43.1 | 43.2 | 41,082 | -2.04% |
| 2026-10-26 | 45.2 | 45.2 | 44 | 44.1 | 30,953 | -1.78% |
| 2026-10-25 | 45.9 | 45.9 | 44.6 | 44.9 | 67,464 | -0.44% |
| 2026-10-19 | 45.1 | 45.7 | 44.9 | 45.1 | 33,521 | -0.66% |
| 2026-10-17 | 45 | 45.9 | 45 | 45.4 | 66,769 | +0.22% |
| 2026-10-15 | 45.3 | 45.6 | 44.5 | 45.3 | 22,191 | +0.89% |
| 2026-10-14 | 44.8 | 45.3 | 43.9 | 44.9 | 53,809 | +1.58% |
| 2026-10-13 | 44.7 | 44.7 | 43 | 44.2 | 81,833 | +2.08% |
| 2026-10-12 | 45.8 | 45.8 | 43 | 43.3 | 93,792 | -3.56% |
| 2026-10-11 | 47.9 | 48 | 44 | 44.9 | 64,913 | -3.23% |
| 2026-10-08 | 46.5 | 47 | 45.5 | 46.4 | 42,109 | +1.98% |
| 2026-10-07 | 46.9 | 46.9 | 45.2 | 45.5 | 21,029 | -0.66% |
| 2026-10-06 | 47 | 47 | 45.5 | 45.8 | 35,040 | -1.29% |
| 2026-10-05 | 48.3 | 48.3 | 46.3 | 46.4 | 73,728 | -2.11% |
| 2026-10-04 | 47.3 | 47.8 | 46.9 | 47.4 | 158,894 | -0.84% |
| 2026-10-01 | 49 | 49 | 47.5 | 47.8 | 98,446 | -2.05% |
| 2026-09-30 | 49.1 | 49.1 | 48.4 | 48.8 | 97,480 | +0.21% |
| 2026-09-29 | 48.9 | 49.3 | 48.5 | 48.7 | 138,102 | +0.41% |
| 2026-09-28 | 47.7 | 49 | 47.7 | 48.5 | 226,672 | +1.89% |
| 2026-09-27 | 48.4 | 48.7 | 47.4 | 47.6 | 130,600 | -0.42% |
| 2026-09-24 | 47.8 | 49.2 | 47.6 | 47.8 | 182,576 | +0.63% |
| 2026-09-23 | 47.5 | 48.9 | 47.2 | 47.5 | 186,295 | -1.45% |
| 2026-09-22 | 49.4 | 49.4 | 48 | 48.2 | 82,302 | +0.00% |
| 2026-09-21 | 48.2 | 49.3 | 47.2 | 48.2 | 206,966 | +1.47% |
| 2026-09-20 | 47.4 | 48 | 46.9 | 47.5 | 67,731 | +1.50% |
| 2026-09-17 | 46.8 | 46.9 | 45 | 46.8 | 83,832 | +1.30% |
| 2026-09-16 | 47.6 | 47.9 | 46 | 46.2 | 149,743 | -2.53% |
| 2026-09-15 | 47.4 | 47.7 | 46 | 47.4 | 112,745 | +3.72% |
| 2026-09-14 | 45.7 | 46.8 | 45.4 | 45.7 | 89,960 | -1.08% |
| 2026-09-13 | 48.2 | 48.2 | 46 | 46.2 | 124,868 | -3.14% |
| 2026-09-10 | 47.7 | 48.6 | 47.5 | 47.7 | 178,319 | +0.00% |
| 2026-09-09 | 47.7 | 48.3 | 47.2 | 47.7 | 98,561 | +0.00% |
| 2026-09-08 | 49.8 | 50.4 | 47.3 | 47.7 | 96,728 | -2.45% |
| 2026-09-07 | 49.3 | 49.3 | 47 | 48.9 | 133,587 | +0.20% |
| 2026-09-06 | 50.7 | 50.7 | 48.5 | 48.8 | 153,761 | -2.98% |
| 2026-09-03 | 50.3 | 51.6 | 49.1 | 50.3 | 333,181 | +0.20% |
| 2026-09-02 | 50.2 | 50.8 | 47.1 | 50.2 | 168,978 | +2.03% |
| 2026-09-01 | 49.2 | 49.9 | 47.6 | 49.2 | 96,605 | +4.24% |
| 2026-08-31 | 47.1 | 48.8 | 47 | 47.2 | 116,901 | -1.87% |
| 2026-08-30 | 48.1 | 50 | 47.5 | 48.1 | 121,901 | -2.24% |
| 2026-08-27 | 49.4 | 50.3 | 48.8 | 49.2 | 125,185 | -0.40% |
| 2026-08-25 | 48.4 | 50.2 | 48.4 | 49.4 | 113,179 | +0.20% |
| 2026-08-24 | 50.5 | 51.2 | 49.2 | 49.3 | 89,692 | -2.38% |
| 2026-08-23 | 52.1 | 53.4 | 50 | 50.5 | 354,026 | -3.07% |
| 2026-08-20 | 50.1 | 52.4 | 50.1 | 52.1 | 429,414 | +1.96% |
| 2026-08-19 | 49 | 51.8 | 49 | 51.1 | 309,105 | +0.79% |
| 2026-08-18 | 50.7 | 54.5 | 50.4 | 50.7 | 721,266 | -4.88% |
| 2026-08-17 | 53.3 | 55 | 52.9 | 53.3 | 584,367 | -1.48% |
| 2026-08-16 | 54 | 55.5 | 53.8 | 54.1 | 1,010,088 | +1.12% |
| 2026-08-13 | 53.5 | 54.2 | 52.4 | 53.5 | 891,599 | +1.13% |
| 2026-08-12 | 52.9 | 54.7 | 52.6 | 52.9 | 844,762 | +0.00% |
| 2026-08-11 | 52.9 | 55.3 | 52.7 | 52.9 | 827,875 | -1.67% |
| 2026-08-10 | 53.1 | 54.9 | 52.6 | 53.8 | 838,961 | +2.28% |
| 2026-08-09 | 53.4 | 54.6 | 51.3 | 52.6 | 1,168,479 | -0.94% |
| 2026-08-06 | 54 | 55.7 | 52.7 | 53.1 | 1,036,636 | -0.38% |
| 2026-08-04 | 50.2 | 53.6 | 50.2 | 53.3 | 1,449,053 | +5.13% |
| 2026-08-03 | 50.7 | 52.1 | 50.3 | 50.7 | 695,684 | -0.20% |
| 2026-08-02 | 48.8 | 51.8 | 48.8 | 50.8 | 1,298,618 | +5.39% |
| 2026-07-30 | 48.2 | 48.8 | 47.3 | 48.2 | 1,034,039 | +3.88% |
| 2026-07-29 | 44.5 | 47.6 | 44.3 | 46.4 | 459,448 | +5.45% |
| 2026-07-28 | 43.6 | 44.3 | 43.6 | 44 | 158,186 | +0.23% |
| 2026-07-27 | 43.8 | 44.1 | 43.6 | 43.9 | 155,413 | +1.39% |
| 2026-07-26 | 43.5 | 43.8 | 42.9 | 43.3 | 203,325 | +1.41% |
| 2026-07-23 | 42.7 | 43.8 | 42.3 | 42.7 | 159,539 | -0.70% |
| 2026-07-22 | 43.2 | 44.3 | 42.9 | 43 | 188,285 | -2.71% |
| 2026-07-21 | 44.7 | 45.7 | 43.9 | 44.2 | 211,142 | +1.61% |
| 2026-07-20 | 45.8 | 45.8 | 42.9 | 43.5 | 442,853 | -3.33% |
| 2026-07-19 | 47.1 | 47.5 | 44.5 | 45 | 484,973 | -4.46% |
| 2026-07-16 | 48.1 | 48.1 | 46.9 | 47.1 | 291,585 | -1.87% |
| 2026-07-15 | 48 | 49.4 | 47.6 | 48 | 368,443 | -1.03% |
| 2026-07-14 | 50.4 | 50.4 | 48.1 | 48.5 | 650,379 | -2.02% |
| 2026-07-13 | 50 | 50 | 48.3 | 49.5 | 486,969 | -0.40% |
| 2026-07-12 | 48.5 | 50.3 | 48.5 | 49.7 | 677,515 | +3.76% |
| 2026-07-09 | 47.9 | 48 | 45.8 | 47.9 | 499,770 | +4.13% |
| 2026-07-08 | 47.5 | 47.5 | 45.9 | 46 | 252,931 | -1.50% |
| 2026-07-07 | 47.9 | 48.6 | 46.3 | 46.7 | 442,430 | -1.06% |
| 2026-07-06 | 47.9 | 47.9 | 46.1 | 47.2 | 281,116 | -0.84% |
| 2026-07-05 | 47 | 49 | 47 | 47.6 | 568,144 | +1.28% |
| 2026-07-02 | 45.9 | 47.9 | 45.6 | 47 | 663,890 | +3.52% |
| 2026-06-30 | 45.5 | 46 | 45.2 | 45.4 | 253,546 | -0.22% |
| 2026-06-29 | 45.9 | 46 | 45 | 45.5 | 139,673 | +0.66% |
| 2026-06-28 | 46.4 | 46.4 | 44.9 | 45.2 | 163,456 | -0.22% |
| 2026-06-25 | 45 | 45.6 | 43.8 | 45.3 | 470,845 | +2.95% |
| 2026-06-24 | 45.2 | 45.2 | 44 | 44 | 76,835 | -0.45% |
| 2026-06-23 | 45.6 | 45.6 | 43.1 | 44.2 | 105,751 | +3.76% |
| 2026-06-22 | 44.4 | 44.4 | 42.4 | 42.6 | 66,571 | -1.62% |
| 2026-06-21 | 46.4 | 46.4 | 43 | 43.3 | 85,082 | -3.56% |
| 2026-06-18 | 44.9 | 46.9 | 44.7 | 44.9 | 55,220 | -0.88% |
| 2026-06-17 | 45.3 | 46.8 | 45.1 | 45.3 | 121,262 | -1.31% |
| 2026-06-16 | 47.1 | 47.1 | 45.2 | 45.9 | 185,044 | -1.92% |
| 2026-06-15 | 48.2 | 48.5 | 46.5 | 46.8 | 295,907 | -0.85% |
| 2026-06-14 | 47.5 | 47.5 | 46.1 | 47.2 | 305,862 | +1.29% |
| 2026-06-11 | 46 | 48.4 | 46 | 46.6 | 345,786 | +0.43% |
| 2026-06-10 | 47.1 | 47.5 | 45.6 | 46.4 | 340,990 | -1.28% |
| 2026-06-09 | 46.1 | 49.4 | 44.7 | 47 | 744,273 | +1.95% |
| 2026-06-08 | 44.9 | 46.6 | 44 | 46.1 | 459,512 | +2.44% |
| 2026-06-07 | 42.6 | 46.8 | 42.6 | 45 | 573,478 | +5.63% |
| 2026-06-04 | 40.8 | 43.1 | 40.8 | 42.6 | 520,792 | +2.16% |
| 2026-06-03 | 41.7 | 42.6 | 41.1 | 41.7 | 299,307 | +0.97% |
| 2026-06-02 | 41.3 | 42 | 40.8 | 41.3 | 183,184 | +0.24% |
| 2026-06-01 | 41.2 | 42.2 | 40.5 | 41.2 | 154,308 | -1.90% |
| 2026-05-24 | 41.6 | 42.5 | 41.6 | 42 | 119,327 | +0.00% |
| 2026-05-23 | 43.2 | 43.2 | 41.9 | 42 | 240,687 | +0.96% |
| 2026-05-20 | 42.9 | 43.5 | 42.6 | 43 | 468,127 | +0.94% |
| 2026-05-19 | 42 | 42.7 | 42 | 42.6 | 173,584 | +1.91% |
| 2026-05-18 | 42.6 | 42.6 | 41.7 | 41.8 | 188,061 | -0.95% |
| 2026-05-17 | 43.5 | 43.5 | 42 | 42.2 | 293,777 | -0.94% |
| 2026-05-14 | 43.4 | 44.1 | 42.5 | 42.6 | 313,126 | -1.84% |
| 2026-05-13 | 42.8 | 43.8 | 42.5 | 43.4 | 312,325 | +3.33% |
| 2026-05-12 | 41.6 | 42.7 | 41.4 | 42 | 165,237 | +0.00% |
| 2026-05-11 | 43.2 | 43.9 | 41.7 | 42 | 285,909 | -3.67% |
| 2026-05-10 | 44.4 | 44.4 | 43 | 43.6 | 284,615 | +0.46% |
| 2026-05-07 | 42.8 | 43.6 | 42.4 | 43.4 | 453,696 | +4.08% |
| 2026-05-06 | 42 | 42.5 | 40.8 | 41.7 | 336,587 | -1.18% |
| 2026-05-05 | 41.1 | 43.4 | 41.1 | 42.2 | 750,995 | +4.20% |
| 2026-05-04 | 40.3 | 41 | 39.3 | 40.5 | 737,405 | +1.76% |
| 2026-05-03 | 39.4 | 41 | 39.4 | 39.8 | 501,366 | +5.29% |
| 2026-04-30 | 38 | 38.8 | 37.5 | 37.8 | 35,253 | -1.05% |