DSE : BNIPLC
Bangladesh National Insurance PLC — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 158.2 BDT (At close: Oct 29, 2026) · Market cap 7.00B
Latest research: Bangladesh National Insurance financial analysis: 85% of profit from investments, 57% of FDRs in one bank (Oct 2026) · Bangladesh National Insurance: rising profit, carried by interest, with 57% of its deposits in one bank
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh National Insurance PLC (BNIPLC) closed at 158.2 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 | 155 | 161.8 | 155 | 158.2 | 33,059 | -1.19% |
| 2026-10-28 | 165 | 165.8 | 156.1 | 160.1 | 93,166 | -1.23% |
| 2026-10-27 | 166.4 | 169 | 160.1 | 162.1 | 375,189 | -2.58% |
| 2026-10-26 | 165.3 | 172.8 | 165.2 | 166.4 | 233,206 | -1.13% |
| 2026-10-25 | 151.4 | 169.4 | 151.4 | 168.3 | 293,931 | +9.29% |
| 2026-10-19 | 159.9 | 159.9 | 153.8 | 154 | 34,097 | -1.16% |
| 2026-10-17 | 159 | 159 | 152.3 | 155.8 | 25,397 | -0.06% |
| 2026-10-15 | 157 | 159 | 153.1 | 155.9 | 28,813 | -0.57% |
| 2026-10-14 | 158.6 | 160.7 | 152.5 | 156.8 | 108,379 | +0.38% |
| 2026-10-13 | 156.2 | 160 | 155 | 156.2 | 78,912 | -1.33% |
| 2026-10-12 | 158.3 | 162 | 153.8 | 158.3 | 74,141 | +0.19% |
| 2026-10-11 | 161.6 | 164.1 | 156.3 | 158 | 201,728 | -2.23% |
| 2026-10-08 | 157 | 164.9 | 153.3 | 161.6 | 180,169 | +2.93% |
| 2026-10-07 | 152 | 158 | 148.2 | 157 | 193,236 | +2.28% |
| 2026-10-06 | 151.8 | 160 | 150 | 153.5 | 147,494 | -1.98% |
| 2026-10-05 | 153 | 168 | 153 | 156.6 | 77,244 | -3.87% |
| 2026-10-04 | 169 | 170 | 158.2 | 162.9 | 265,897 | -3.55% |
| 2026-10-01 | 173.7 | 173.7 | 162.4 | 168.9 | 150,991 | -2.76% |
| 2026-09-30 | 172.4 | 177 | 170.3 | 173.7 | 1,543,011 | +0.93% |
| 2026-09-29 | 169.5 | 176.4 | 169.5 | 172.1 | 583,789 | +1.53% |
| 2026-09-28 | 166.7 | 173.9 | 166.7 | 169.5 | 294,963 | +0.47% |
| 2026-09-27 | 166 | 174 | 165 | 168.7 | 1,099,713 | +0.72% |
| 2026-09-24 | 156.3 | 169.3 | 156.3 | 167.5 | 484,841 | +7.17% |
| 2026-09-23 | 152 | 158 | 152 | 156.3 | 981,163 | +2.90% |
| 2026-09-22 | 155 | 155 | 150 | 151.9 | 452,049 | -1.17% |
| 2026-09-21 | 150 | 165 | 147 | 153.7 | 1,059,948 | +2.47% |
| 2026-09-20 | 148 | 156.9 | 146.1 | 150 | 1,236,573 | +3.52% |
| 2026-09-17 | 131.8 | 144.9 | 130.1 | 144.9 | 1,466,952 | +9.94% |
| 2026-09-16 | 138.8 | 142.6 | 129.1 | 131.8 | 806,662 | -5.04% |
| 2026-09-15 | 133 | 143.8 | 133 | 138.8 | 842,014 | +4.13% |
| 2026-09-14 | 126.3 | 136.2 | 126.3 | 133.3 | 352,658 | +5.71% |
| 2026-09-13 | 123 | 127.5 | 120.9 | 126.1 | 796,393 | +3.02% |
| 2026-09-10 | 121.6 | 126.9 | 119 | 122.4 | 359,941 | +3.82% |
| 2026-09-09 | 114.7 | 119.6 | 111.5 | 117.9 | 212,940 | +2.79% |
| 2026-09-08 | 118.9 | 118.9 | 113.6 | 114.7 | 866,453 | +1.24% |
| 2026-09-07 | 116.2 | 123 | 111 | 113.3 | 247,220 | +0.27% |
| 2026-09-06 | 118.9 | 120.5 | 112.4 | 113 | 600,228 | -3.83% |
| 2026-09-03 | 110.1 | 120.5 | 110.1 | 117.5 | 673,072 | +6.82% |
| 2026-09-02 | 106.6 | 113 | 106.6 | 110 | 59,869 | +0.46% |
| 2026-09-01 | 108 | 113.5 | 108 | 109.5 | 125,542 | +2.43% |
| 2026-08-31 | 106.9 | 109 | 106.9 | 106.9 | 38,888 | +0.66% |
| 2026-08-30 | 106.4 | 110 | 103.4 | 106.2 | 66,021 | -0.09% |
| 2026-08-27 | 111.4 | 111.4 | 106 | 106.3 | 48,285 | -3.10% |
| 2026-08-25 | 110 | 111.6 | 106.7 | 109.7 | 331,623 | +0.46% |
| 2026-08-24 | 116.9 | 116.9 | 108.9 | 109.2 | 43,414 | -2.67% |
| 2026-08-23 | 114 | 114.9 | 110.5 | 112.2 | 39,927 | -1.58% |
| 2026-08-20 | 114.7 | 114.7 | 111.4 | 114 | 117,525 | +0.35% |
| 2026-08-19 | 111.5 | 115 | 109.3 | 113.6 | 116,222 | +2.34% |
| 2026-08-18 | 119.8 | 119.8 | 110 | 111 | 276,438 | -4.72% |
| 2026-08-17 | 118.3 | 119.7 | 114.9 | 116.5 | 39,337 | -1.52% |
| 2026-08-16 | 116.8 | 121.5 | 116.8 | 118.3 | 357,705 | +1.37% |
| 2026-08-13 | 118.1 | 118.1 | 114.7 | 116.7 | 101,965 | +1.74% |
| 2026-08-12 | 118.9 | 122.3 | 113.2 | 114.7 | 70,503 | -2.96% |
| 2026-08-11 | 113.6 | 118.9 | 113.6 | 118.2 | 205,075 | +4.88% |
| 2026-08-10 | 115 | 115 | 112 | 112.7 | 31,894 | +0.00% |
| 2026-08-09 | 112.5 | 115.2 | 112 | 112.7 | 61,423 | -2.17% |
| 2026-08-06 | 119 | 119.1 | 114.5 | 115.2 | 75,760 | -2.78% |
| 2026-08-04 | 110.4 | 123.2 | 110.4 | 118.5 | 308,950 | +4.87% |
| 2026-08-03 | 115.1 | 117 | 110 | 113 | 342,043 | -1.74% |
| 2026-08-02 | 115.2 | 120 | 114.7 | 115 | 105,816 | -2.29% |
| 2026-07-30 | 120.5 | 122.5 | 116.2 | 117.7 | 106,174 | -2.32% |
| 2026-07-29 | 121.9 | 124.7 | 117.8 | 120.5 | 162,171 | +0.50% |
| 2026-07-28 | 117.5 | 122.9 | 116.7 | 119.9 | 351,951 | +2.04% |
| 2026-07-27 | 114.9 | 119 | 114.8 | 117.5 | 749,507 | +4.35% |
| 2026-07-26 | 103.9 | 112.6 | 103.9 | 112.6 | 658,308 | +9.96% |
| 2026-07-23 | 106.1 | 107.8 | 101.2 | 102.4 | 140,751 | -4.48% |
| 2026-07-22 | 106.8 | 110.9 | 105.6 | 107.2 | 84,051 | -0.92% |
| 2026-07-21 | 113.1 | 113.1 | 106.2 | 108.2 | 75,898 | -0.55% |
| 2026-07-20 | 112.3 | 112.3 | 106.3 | 108.8 | 170,114 | -2.51% |
| 2026-07-19 | 111.3 | 113 | 110.7 | 111.6 | 163,025 | +0.45% |
| 2026-07-16 | 114.5 | 114.5 | 110 | 111.1 | 76,261 | -2.80% |
| 2026-07-15 | 115.7 | 115.8 | 112.5 | 114.3 | 121,970 | +0.79% |
| 2026-07-14 | 114.8 | 117.2 | 112.8 | 113.4 | 192,859 | -1.05% |
| 2026-07-13 | 116.1 | 117.8 | 113 | 114.6 | 362,121 | -1.46% |
| 2026-07-12 | 118.5 | 120.8 | 116 | 116.3 | 322,383 | -1.44% |
| 2026-07-09 | 114.2 | 120.6 | 113.9 | 118 | 670,078 | +3.42% |
| 2026-07-08 | 115.7 | 117.7 | 112.9 | 114.1 | 122,974 | -1.13% |
| 2026-07-07 | 115 | 118.1 | 114 | 115.4 | 347,055 | -0.09% |
| 2026-07-06 | 118.6 | 118.6 | 114 | 115.5 | 232,159 | -2.61% |
| 2026-07-05 | 115.4 | 119 | 115.4 | 118.6 | 921,060 | +2.15% |
| 2026-07-02 | 120.3 | 122.9 | 114 | 116.1 | 725,356 | -3.73% |
| 2026-06-30 | 120.2 | 124.9 | 119 | 120.6 | 1,331,748 | +0.33% |
| 2026-06-29 | 119.9 | 122 | 117.8 | 120.2 | 288,769 | +1.35% |
| 2026-06-28 | 124 | 124.3 | 117.2 | 118.6 | 276,217 | -2.39% |
| 2026-06-25 | 122.5 | 129.1 | 119.1 | 121.5 | 379,964 | -0.74% |
| 2026-06-24 | 119 | 124 | 115.7 | 122.4 | 494,089 | +5.34% |
| 2026-06-23 | 106.5 | 116.4 | 106.5 | 116.2 | 1,004,661 | +9.73% |
| 2026-06-22 | 103.4 | 107 | 101.1 | 105.9 | 535,478 | +4.64% |
| 2026-06-21 | 105.2 | 106.9 | 99.7 | 101.2 | 268,106 | -4.53% |
| 2026-06-18 | 103.8 | 108 | 101 | 106 | 388,063 | +2.02% |
| 2026-06-17 | 106.1 | 108.4 | 99.9 | 103.9 | 516,355 | -4.06% |
| 2026-06-16 | 106.8 | 109.5 | 105.3 | 108.3 | 424,112 | +0.28% |
| 2026-06-15 | 109.8 | 110.1 | 105.2 | 108 | 625,335 | -1.37% |
| 2026-06-14 | 99.9 | 110 | 99.9 | 109.5 | 554,340 | +3.60% |
| 2026-06-11 | 112.7 | 113.2 | 103 | 105.7 | 729,283 | -4.69% |
| 2026-06-10 | 117.4 | 117.4 | 109.1 | 110.9 | 1,935,679 | -4.48% |
| 2026-06-09 | 114.6 | 119.5 | 111 | 116.1 | 1,244,350 | +1.31% |
| 2026-06-08 | 110.9 | 117 | 108.1 | 114.6 | 1,192,587 | +3.34% |
| 2026-06-07 | 108 | 115.3 | 105.3 | 110.9 | 693,819 | +5.72% |
| 2026-06-04 | 96.4 | 105.4 | 95 | 104.9 | 741,065 | +9.38% |
| 2026-06-03 | 97.7 | 98 | 94.6 | 95.9 | 464,216 | +0.10% |
| 2026-06-02 | 91.2 | 97 | 90.1 | 95.8 | 1,273,593 | +5.51% |
| 2026-06-01 | 92.2 | 92.8 | 89.2 | 90.8 | 648,792 | -0.98% |
| 2026-05-24 | 89.5 | 92.6 | 89 | 91.7 | 928,644 | +2.57% |
| 2026-05-23 | 87.4 | 91 | 87.4 | 89.4 | 882,347 | +3.23% |
| 2026-05-21 | 82 | 89.7 | 82 | 86.6 | 1,384,038 | +6.13% |
| 2026-05-20 | 79 | 83.6 | 79 | 81.6 | 1,063,022 | +3.29% |
| 2026-05-19 | 79.4 | 80.1 | 77.6 | 79 | 441,760 | -0.75% |
| 2026-05-18 | 84.8 | 84.8 | 77.2 | 79.6 | 370,103 | -3.75% |
| 2026-05-17 | 85.6 | 86 | 82.5 | 82.7 | 2,545,258 | -0.48% |
| 2026-05-14 | 85.3 | 88.5 | 82.5 | 83.1 | 505,416 | -1.07% |
| 2026-05-12 | 85.7 | 86.8 | 84 | 86.2 | 1,060,988 | +2.13% |
| 2026-05-11 | 85.9 | 86.4 | 83.6 | 84.4 | 312,472 | -0.94% |
| 2026-05-10 | 86.8 | 87 | 84.4 | 85.2 | 401,373 | -0.81% |
| 2026-05-07 | 83 | 87 | 82.6 | 85.9 | 1,944,722 | +4.63% |
| 2026-05-06 | 83.9 | 83.9 | 81.2 | 82.1 | 599,030 | -0.73% |
| 2026-05-05 | 81.8 | 84.6 | 79.9 | 82.7 | 692,636 | +1.22% |
| 2026-05-04 | 82.7 | 84.7 | 81 | 81.7 | 1,189,719 | -1.21% |
| 2026-05-03 | 81.6 | 85.2 | 81.6 | 82.7 | 919,178 | +1.35% |
| 2026-04-30 | 82.6 | 84.8 | 80.4 | 81.6 | 443,812 | -1.81% |