DSE : BGIC
Bangladesh General Insurance Company PLC. — Price history
Insurance Agents, Brokers, and Service · Bangladesh
Last price 40.3 BDT (At close: Nov 1, 2026) · Market cap 2.18B
Latest research: Bangladesh General Insurance financial analysis: qualified 2025 audit and Tk 296.7m overdraft (Oct 2026) · Bangladesh General Insurance: qualified 2025 audit, combined ratio 81.4% and nine-month 2026 EPS of Tk 1.74
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh General Insurance Company PLC. (BGIC) closed at 40.3 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 37.8 | 41 | 37.8 | 40.3 | 81,052 | +3.07% |
| 2026-10-29 | 39.9 | 41.4 | 38.9 | 39.1 | 44,032 | -1.76% |
| 2026-10-28 | 37.1 | 40.7 | 36 | 39.8 | 68,784 | +7.57% |
| 2026-10-27 | 37.5 | 37.5 | 36.7 | 37 | 7,425 | -1.33% |
| 2026-10-26 | 37.5 | 38.7 | 37.2 | 37.5 | 29,112 | -1.83% |
| 2026-10-25 | 38.5 | 38.6 | 38.2 | 38.2 | 30,818 | +0.00% |
| 2026-10-19 | 38.1 | 38.7 | 37.8 | 38.2 | 29,920 | -0.78% |
| 2026-10-17 | 38.6 | 39 | 38.5 | 38.5 | 29,311 | -0.77% |
| 2026-10-15 | 38.3 | 39.5 | 37.9 | 38.8 | 37,748 | +1.57% |
| 2026-10-14 | 37.5 | 38.5 | 37.3 | 38.2 | 41,160 | +2.41% |
| 2026-10-13 | 34.5 | 37.8 | 34.5 | 37.3 | 73,520 | +3.61% |
| 2026-10-12 | 34.1 | 38 | 34.1 | 36 | 82,250 | -4.76% |
| 2026-10-11 | 38.2 | 39.9 | 37.3 | 37.8 | 59,933 | -3.32% |
| 2026-10-08 | 39.3 | 39.8 | 38.9 | 39.1 | 70,822 | -1.01% |
| 2026-10-07 | 39.1 | 40.5 | 38.9 | 39.5 | 21,820 | -0.50% |
| 2026-10-06 | 40.2 | 41.5 | 37.8 | 39.7 | 37,657 | -2.46% |
| 2026-10-05 | 41.8 | 42 | 40.4 | 40.7 | 68,269 | -2.40% |
| 2026-10-04 | 40.9 | 42 | 40.4 | 41.7 | 101,961 | +1.21% |
| 2026-10-01 | 41.2 | 42.9 | 41 | 41.2 | 99,934 | -1.44% |
| 2026-09-30 | 41.4 | 42.4 | 41.4 | 41.8 | 77,537 | +0.24% |
| 2026-09-29 | 42.5 | 42.6 | 41.5 | 41.7 | 132,161 | -1.18% |
| 2026-09-28 | 41.7 | 42.8 | 41.4 | 42.2 | 118,749 | +1.20% |
| 2026-09-27 | 42.2 | 42.5 | 41.4 | 41.7 | 97,901 | -0.95% |
| 2026-09-24 | 42.1 | 42.3 | 41.5 | 42.1 | 114,638 | +1.20% |
| 2026-09-23 | 41.6 | 42.6 | 41.4 | 41.6 | 100,623 | +0.00% |
| 2026-09-22 | 41.6 | 43.4 | 41.4 | 41.6 | 114,514 | +0.00% |
| 2026-09-21 | 41.4 | 44.6 | 41.1 | 41.6 | 148,942 | +1.71% |
| 2026-09-20 | 41.1 | 41.6 | 40.3 | 40.9 | 114,807 | -0.49% |
| 2026-09-17 | 39.9 | 41.3 | 39.8 | 41.1 | 30,494 | +2.24% |
| 2026-09-16 | 40.3 | 41.3 | 40 | 40.2 | 81,305 | -0.74% |
| 2026-09-15 | 40 | 40.9 | 39.1 | 40.5 | 49,729 | +4.11% |
| 2026-09-14 | 41.2 | 41.2 | 38.8 | 38.9 | 33,956 | -1.52% |
| 2026-09-13 | 41.1 | 41.5 | 39 | 39.5 | 102,608 | -4.82% |
| 2026-09-10 | 41.5 | 43.9 | 38.8 | 41.5 | 66,004 | -0.72% |
| 2026-09-09 | 41.8 | 42.3 | 40.8 | 41.8 | 50,812 | +0.48% |
| 2026-09-08 | 41.6 | 43.4 | 41.1 | 41.6 | 99,826 | -0.95% |
| 2026-09-07 | 40.4 | 42.4 | 40.1 | 42 | 82,620 | +1.20% |
| 2026-09-06 | 43.6 | 43.6 | 41.2 | 41.5 | 144,417 | -4.82% |
| 2026-09-03 | 44.1 | 44.5 | 43.5 | 43.6 | 198,091 | -0.91% |
| 2026-09-02 | 43 | 44.2 | 42.7 | 44 | 243,698 | +2.56% |
| 2026-09-01 | 40.2 | 44 | 40.2 | 42.9 | 105,740 | +7.25% |
| 2026-08-31 | 40.6 | 40.7 | 39.5 | 40 | 41,834 | -0.74% |
| 2026-08-30 | 39.1 | 41.1 | 39.1 | 40.3 | 46,141 | -1.95% |
| 2026-08-27 | 41.1 | 41.8 | 40.8 | 41.1 | 25,850 | -0.24% |
| 2026-08-25 | 41.2 | 42.1 | 40.4 | 41.2 | 35,199 | +1.23% |
| 2026-08-24 | 40.7 | 42.7 | 40 | 40.7 | 89,616 | -3.78% |
| 2026-08-23 | 41 | 44.3 | 41 | 42.3 | 110,530 | -1.63% |
| 2026-08-20 | 43 | 43.5 | 42 | 43 | 55,409 | +1.90% |
| 2026-08-19 | 42.2 | 43 | 41.2 | 42.2 | 107,707 | -0.24% |
| 2026-08-18 | 44.5 | 44.7 | 42 | 42.3 | 148,245 | -4.08% |
| 2026-08-17 | 46.2 | 46.2 | 43.8 | 44.1 | 282,633 | -3.29% |
| 2026-08-16 | 44.2 | 46 | 44.2 | 45.6 | 448,757 | +3.17% |
| 2026-08-13 | 44.5 | 45 | 43.8 | 44.2 | 233,664 | +0.23% |
| 2026-08-12 | 44.1 | 45.5 | 43.8 | 44.1 | 303,608 | -0.90% |
| 2026-08-11 | 44.5 | 46.4 | 44 | 44.5 | 391,064 | -0.89% |
| 2026-08-10 | 43.2 | 45.7 | 42.3 | 44.9 | 572,001 | +5.15% |
| 2026-08-09 | 43.3 | 43.6 | 42 | 42.7 | 195,149 | -1.16% |
| 2026-08-06 | 43.2 | 44.7 | 42.6 | 43.2 | 496,124 | +1.89% |
| 2026-08-04 | 42.4 | 42.6 | 40.3 | 42.4 | 267,623 | +5.21% |
| 2026-08-03 | 40.7 | 41.2 | 40 | 40.3 | 131,351 | -0.49% |
| 2026-08-02 | 40.8 | 41.5 | 40.2 | 40.5 | 142,013 | -0.98% |
| 2026-07-30 | 41.3 | 41.5 | 39.6 | 40.9 | 62,357 | -0.49% |
| 2026-07-29 | 40.8 | 41.6 | 40 | 41.1 | 176,102 | +3.27% |
| 2026-07-28 | 40.1 | 40.2 | 39.3 | 39.8 | 58,266 | +1.27% |
| 2026-07-27 | 39.8 | 40.2 | 39 | 39.3 | 40,358 | +0.00% |
| 2026-07-26 | 40.6 | 41.8 | 38.7 | 39.3 | 97,506 | +2.08% |
| 2026-07-23 | 38.5 | 39.7 | 38.4 | 38.5 | 79,067 | -2.78% |
| 2026-07-22 | 39.6 | 41.1 | 39.2 | 39.6 | 174,032 | -3.41% |
| 2026-07-21 | 42.9 | 42.9 | 40.8 | 41 | 118,921 | +0.24% |
| 2026-07-20 | 41.5 | 41.5 | 40.2 | 40.9 | 117,324 | -2.39% |
| 2026-07-19 | 43.5 | 43.5 | 41.4 | 41.9 | 253,068 | -2.56% |
| 2026-07-16 | 44.4 | 44.4 | 42.8 | 43 | 170,122 | -2.71% |
| 2026-07-15 | 44.7 | 44.7 | 43.1 | 44.2 | 339,414 | -0.23% |
| 2026-07-14 | 45.1 | 45.9 | 43.9 | 44.3 | 298,559 | -1.56% |
| 2026-07-13 | 45.1 | 45.5 | 43.7 | 45 | 318,605 | +0.00% |
| 2026-07-12 | 43 | 45.4 | 43 | 45 | 764,308 | +4.90% |
| 2026-07-09 | 41.6 | 43 | 41.4 | 42.9 | 386,330 | +3.12% |
| 2026-07-08 | 41.6 | 42.2 | 41.3 | 41.6 | 78,972 | -0.72% |
| 2026-07-07 | 41.9 | 42.8 | 41.6 | 41.9 | 192,623 | +1.21% |
| 2026-07-06 | 41.1 | 41.7 | 41 | 41.4 | 121,353 | +0.00% |
| 2026-07-05 | 42 | 42.6 | 41 | 41.4 | 291,190 | -0.96% |
| 2026-07-02 | 39.5 | 42 | 39.5 | 41.8 | 317,637 | +5.82% |
| 2026-06-30 | 39.9 | 40.4 | 39.1 | 39.5 | 144,650 | +0.00% |
| 2026-06-29 | 39.2 | 40 | 39 | 39.5 | 108,717 | +1.02% |
| 2026-06-28 | 40.8 | 40.8 | 38.9 | 39.1 | 126,077 | -1.76% |
| 2026-06-25 | 38.9 | 40.4 | 38.9 | 39.8 | 267,237 | +2.31% |
| 2026-06-24 | 38.6 | 39.5 | 38.6 | 38.9 | 76,444 | -1.02% |
| 2026-06-23 | 38.2 | 39.4 | 37.9 | 39.3 | 68,300 | +3.42% |
| 2026-06-22 | 38 | 39.5 | 38 | 38 | 61,613 | -1.81% |
| 2026-06-21 | 39.3 | 40.7 | 38.5 | 38.7 | 92,375 | -2.27% |
| 2026-06-18 | 39.6 | 40.2 | 39.4 | 39.6 | 80,693 | -0.50% |
| 2026-06-17 | 39.8 | 40.9 | 39.5 | 39.8 | 150,909 | -1.24% |
| 2026-06-16 | 40.4 | 41.4 | 39.7 | 40.3 | 187,090 | -1.23% |
| 2026-06-15 | 42.9 | 43.4 | 40.1 | 40.8 | 263,580 | -2.86% |
| 2026-06-14 | 40.4 | 43 | 39.9 | 42 | 352,151 | +3.45% |
| 2026-06-11 | 41.1 | 42.5 | 39.9 | 40.6 | 335,841 | -1.69% |
| 2026-06-10 | 42.8 | 42.8 | 40.9 | 41.3 | 304,291 | -2.82% |
| 2026-06-09 | 42.5 | 44.1 | 42.1 | 42.5 | 887,388 | +0.95% |
| 2026-06-08 | 42.1 | 42.3 | 40 | 42.1 | 406,943 | +1.94% |
| 2026-06-07 | 41 | 43.5 | 41 | 41.3 | 855,959 | +3.25% |
| 2026-06-04 | 38.3 | 40.4 | 37.5 | 40 | 322,537 | +5.26% |
| 2026-06-03 | 37.2 | 38.9 | 37.2 | 38 | 225,053 | +2.98% |
| 2026-06-02 | 36.9 | 37 | 35.8 | 36.9 | 282,219 | +2.50% |
| 2026-06-01 | 36 | 36.9 | 35.9 | 36 | 53,942 | -1.64% |
| 2026-05-24 | 35.8 | 37.5 | 35.8 | 36.6 | 61,759 | -0.54% |
| 2026-05-23 | 36.1 | 37.8 | 36.1 | 36.8 | 116,960 | +0.82% |
| 2026-05-20 | 36.2 | 38 | 35.2 | 37.6 | 207,535 | +1.08% |
| 2026-05-19 | 36.5 | 37.3 | 36.2 | 37.2 | 96,433 | +1.64% |
| 2026-05-18 | 37.3 | 37.5 | 36.4 | 36.6 | 71,771 | -0.81% |
| 2026-05-17 | 37.9 | 37.9 | 36.5 | 36.9 | 180,077 | -1.86% |
| 2026-05-14 | 37.7 | 38.7 | 37 | 37.6 | 213,737 | +1.62% |
| 2026-05-13 | 36.2 | 37.9 | 36.2 | 37 | 159,588 | +2.49% |
| 2026-05-12 | 36.6 | 36.7 | 35.1 | 36.1 | 152,579 | +0.28% |
| 2026-05-11 | 36.8 | 36.9 | 35.7 | 36 | 117,082 | -1.91% |
| 2026-05-10 | 37.5 | 37.8 | 36.5 | 36.7 | 105,486 | -1.08% |
| 2026-05-07 | 36.9 | 37.6 | 36.8 | 37.1 | 286,465 | +0.82% |
| 2026-05-06 | 37.2 | 37.2 | 36.4 | 36.8 | 119,024 | -2.65% |
| 2026-05-05 | 38.5 | 38.5 | 37.3 | 37.8 | 156,167 | -0.26% |
| 2026-05-04 | 38 | 38.1 | 37.2 | 37.9 | 253,925 | -0.26% |
| 2026-05-03 | 37.1 | 38.2 | 37 | 38 | 327,204 | +2.43% |