DSE : DGIC
Desh General Insurance Company Limited — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 40.7 BDT (At close: Oct 28, 2026) · Market cap 1.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Desh General Insurance Company Limited (DGIC) closed at 41.4 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 | 40.1 | 42 | 39.5 | 41.4 | 1,111,611 | +1.72% |
| 2026-10-28 | 39 | 41.2 | 39 | 40.7 | 427,616 | +4.63% |
| 2026-10-27 | 39 | 39.8 | 38.3 | 38.9 | 391,410 | -0.26% |
| 2026-10-26 | 39.3 | 40 | 38.9 | 39 | 290,819 | -1.27% |
| 2026-10-25 | 41.9 | 41.9 | 39 | 39.5 | 710,665 | -5.05% |
| 2026-10-19 | 41.6 | 41.8 | 40.7 | 41.6 | 633,141 | +1.71% |
| 2026-10-17 | 41.5 | 41.5 | 40.6 | 40.9 | 373,945 | -0.97% |
| 2026-10-15 | 40.2 | 41.9 | 40.2 | 41.3 | 1,255,483 | +2.48% |
| 2026-10-14 | 41.2 | 42.2 | 39.8 | 40.3 | 1,049,470 | -2.18% |
| 2026-10-13 | 39.5 | 41.8 | 39.5 | 41.2 | 1,710,745 | +5.10% |
| 2026-10-12 | 38.4 | 40.5 | 37.6 | 39.2 | 876,143 | +3.16% |
| 2026-10-11 | 39.7 | 39.9 | 37.8 | 38 | 544,440 | -4.04% |
| 2026-10-08 | 39.6 | 40 | 38 | 39.6 | 564,595 | +4.21% |
| 2026-10-07 | 39.7 | 40.1 | 37.5 | 38 | 1,147,464 | -4.04% |
| 2026-10-06 | 40.9 | 41.3 | 38.6 | 39.6 | 747,190 | -3.18% |
| 2026-10-05 | 41.9 | 42.7 | 40.6 | 40.9 | 766,827 | -2.39% |
| 2026-10-04 | 40.4 | 42.4 | 40.4 | 41.9 | 1,542,659 | +2.95% |
| 2026-10-01 | 41.9 | 41.9 | 40.2 | 40.7 | 1,025,590 | -1.69% |
| 2026-09-30 | 43 | 43 | 41 | 41.4 | 1,585,473 | -0.96% |
| 2026-09-29 | 41.2 | 42.4 | 40.3 | 41.8 | 1,555,397 | +1.95% |
| 2026-09-28 | 39 | 41.4 | 38.8 | 41 | 2,117,314 | +5.13% |
| 2026-09-27 | 39.4 | 40.2 | 38.4 | 39 | 738,631 | -1.02% |
| 2026-09-24 | 39.4 | 39.8 | 37.6 | 39.4 | 2,539,358 | +4.79% |
| 2026-09-23 | 38 | 38 | 36.3 | 37.6 | 1,050,375 | -0.27% |
| 2026-09-22 | 35.7 | 38.5 | 35 | 37.7 | 2,858,685 | +5.60% |
| 2026-09-21 | 33.2 | 35.9 | 33.1 | 35.7 | 3,112,559 | +8.51% |
| 2026-09-20 | 30.6 | 33.2 | 30.3 | 32.9 | 1,070,817 | +8.94% |
| 2026-09-17 | 30 | 30.5 | 29.3 | 30.2 | 146,294 | +1.34% |
| 2026-09-16 | 30.4 | 30.4 | 29.6 | 29.8 | 207,411 | -0.33% |
| 2026-09-15 | 29.9 | 30.6 | 29.4 | 29.9 | 155,538 | +2.40% |
| 2026-09-14 | 29.2 | 29.8 | 29.2 | 29.2 | 163,726 | -1.35% |
| 2026-09-13 | 30.1 | 30.4 | 29.5 | 29.6 | 167,407 | -2.63% |
| 2026-09-10 | 30.4 | 30.6 | 30 | 30.4 | 185,101 | +0.66% |
| 2026-09-09 | 29.9 | 30.4 | 29.2 | 30.2 | 96,783 | +1.34% |
| 2026-09-08 | 30.5 | 31.6 | 29.3 | 29.8 | 182,642 | -1.97% |
| 2026-09-07 | 30.3 | 31 | 29.5 | 30.4 | 362,827 | -0.33% |
| 2026-09-06 | 31.6 | 31.6 | 30.1 | 30.5 | 231,535 | -3.48% |
| 2026-09-03 | 31.6 | 33.3 | 31.4 | 31.6 | 390,221 | -3.36% |
| 2026-09-02 | 32.7 | 33 | 31 | 32.7 | 324,595 | +2.83% |
| 2026-09-01 | 31.8 | 32.1 | 31.5 | 31.8 | 229,689 | +2.25% |
| 2026-08-31 | 31.1 | 31.6 | 30.6 | 31.1 | 140,308 | +2.30% |
| 2026-08-30 | 32 | 32.1 | 30.2 | 30.4 | 177,257 | -4.70% |
| 2026-08-27 | 31.9 | 32.7 | 31.8 | 31.9 | 149,163 | -0.62% |
| 2026-08-25 | 33.7 | 33.7 | 31.6 | 32.1 | 661,988 | -3.60% |
| 2026-08-24 | 34 | 34 | 33.1 | 33.3 | 351,488 | -1.19% |
| 2026-08-23 | 35 | 35.2 | 33.5 | 33.7 | 506,156 | -2.88% |
| 2026-08-20 | 35.9 | 36.4 | 34.4 | 34.7 | 979,080 | -1.70% |
| 2026-08-19 | 33.8 | 35.6 | 33.4 | 35.3 | 1,190,333 | +4.44% |
| 2026-08-18 | 33.8 | 34.4 | 33.6 | 33.8 | 453,498 | +1.50% |
| 2026-08-17 | 34.7 | 34.8 | 33.2 | 33.3 | 310,340 | -3.48% |
| 2026-08-16 | 35 | 35.5 | 34.2 | 34.5 | 500,835 | -0.86% |
| 2026-08-13 | 34.3 | 35.2 | 34.3 | 34.8 | 404,881 | +1.16% |
| 2026-08-12 | 34.4 | 35.4 | 34.1 | 34.4 | 565,929 | -0.29% |
| 2026-08-11 | 34.5 | 36.9 | 34.2 | 34.5 | 750,750 | -3.90% |
| 2026-08-10 | 34.4 | 36.4 | 33.6 | 35.9 | 1,317,847 | +6.21% |
| 2026-08-09 | 34.5 | 34.5 | 33.5 | 33.8 | 341,955 | -1.74% |
| 2026-08-06 | 35 | 35.5 | 34 | 34.4 | 483,915 | -1.99% |
| 2026-08-04 | 34.1 | 35.4 | 33.9 | 35.1 | 719,603 | +3.24% |
| 2026-08-03 | 34.8 | 34.8 | 33.9 | 34 | 175,476 | -0.29% |
| 2026-08-02 | 34.1 | 35.5 | 33.7 | 34.1 | 341,843 | -1.45% |
| 2026-07-30 | 35 | 36 | 34.4 | 34.6 | 287,643 | -0.86% |
| 2026-07-29 | 34.9 | 35.6 | 33.8 | 34.9 | 923,398 | +2.95% |
| 2026-07-28 | 33.9 | 34.7 | 33.7 | 33.9 | 275,167 | +0.59% |
| 2026-07-27 | 32.9 | 34 | 32.3 | 33.7 | 384,330 | +4.33% |
| 2026-07-26 | 32.6 | 32.9 | 32.1 | 32.3 | 122,621 | +1.57% |
| 2026-07-23 | 32.1 | 32.9 | 31.6 | 31.8 | 254,174 | -1.24% |
| 2026-07-22 | 32.2 | 33.3 | 31.9 | 32.2 | 334,984 | -2.72% |
| 2026-07-21 | 33.1 | 34.4 | 32.9 | 33.1 | 328,564 | +1.53% |
| 2026-07-20 | 32.6 | 33.4 | 31.6 | 32.6 | 309,127 | -1.81% |
| 2026-07-19 | 35 | 35.4 | 32.6 | 33.2 | 428,840 | -5.14% |
| 2026-07-16 | 35 | 35.9 | 33.5 | 35 | 940,939 | +0.57% |
| 2026-07-15 | 34.8 | 36.8 | 34.3 | 34.8 | 1,153,910 | -5.43% |
| 2026-07-14 | 35.5 | 37.3 | 34.7 | 36.8 | 1,518,422 | +4.84% |
| 2026-07-13 | 35.1 | 35.3 | 33.8 | 35.1 | 1,093,948 | +1.74% |
| 2026-07-12 | 33.3 | 36.1 | 33.3 | 34.5 | 1,655,074 | +3.60% |
| 2026-07-09 | 30.5 | 33.3 | 30.4 | 33.3 | 1,663,033 | +9.90% |
| 2026-07-08 | 29.6 | 31.4 | 29.5 | 30.3 | 963,741 | +4.12% |
| 2026-07-06 | 29.9 | 30.2 | 29 | 29.3 | 724,881 | -2.33% |
| 2026-07-05 | 30.5 | 31 | 29.4 | 30 | 754,959 | -1.96% |
| 2026-07-02 | 29.1 | 31.5 | 29 | 30.6 | 1,163,591 | +5.52% |
| 2026-06-30 | 28.5 | 29.2 | 28.5 | 29 | 427,450 | +1.75% |
| 2026-06-29 | 28.4 | 29 | 28.2 | 28.5 | 392,553 | +0.35% |
| 2026-06-28 | 29.1 | 29.5 | 28.2 | 28.4 | 504,162 | -1.73% |
| 2026-06-25 | 27.6 | 29.3 | 27.6 | 28.9 | 449,468 | +3.58% |
| 2026-06-24 | 28.3 | 28.7 | 27.7 | 27.9 | 379,787 | -0.71% |
| 2026-06-23 | 26.9 | 28.3 | 26.7 | 28.1 | 243,804 | +4.85% |
| 2026-06-22 | 28 | 28 | 26.6 | 26.8 | 312,962 | -3.94% |
| 2026-06-21 | 28.8 | 29.1 | 27.7 | 27.9 | 298,466 | -3.13% |
| 2026-06-18 | 29.1 | 29.6 | 28.6 | 28.8 | 410,601 | -1.03% |
| 2026-06-17 | 29.5 | 30 | 28.9 | 29.1 | 658,104 | -1.36% |
| 2026-06-16 | 29.8 | 30.3 | 29.1 | 29.5 | 731,389 | +0.34% |
| 2026-06-15 | 30.6 | 30.8 | 29.1 | 29.4 | 1,324,596 | -2.65% |
| 2026-06-14 | 30.2 | 31.5 | 29.9 | 30.2 | 1,674,937 | +1.34% |
| 2026-06-11 | 27.6 | 30.1 | 27.2 | 29.8 | 2,524,147 | +8.76% |
| 2026-06-10 | 28.3 | 28.3 | 27.1 | 27.4 | 907,933 | -2.49% |
| 2026-06-09 | 26.9 | 29.2 | 26.7 | 28.1 | 1,958,063 | +5.64% |
| 2026-06-08 | 25 | 27.3 | 25 | 26.6 | 799,463 | +1.14% |
| 2026-06-07 | 24.5 | 26.6 | 24.5 | 26.3 | 2,565,454 | +8.68% |
| 2026-06-04 | 24.2 | 24.5 | 23.6 | 24.2 | 621,503 | +1.26% |
| 2026-06-03 | 24.3 | 24.6 | 23.9 | 23.9 | 469,717 | -1.24% |
| 2026-06-02 | 23.7 | 24.5 | 23.7 | 24.2 | 612,954 | +2.54% |
| 2026-06-01 | 23.4 | 24 | 23.4 | 23.6 | 246,777 | +0.00% |
| 2026-05-24 | 24.1 | 24.6 | 23.4 | 23.6 | 594,186 | -3.28% |
| 2026-05-23 | 24.4 | 24.6 | 24.1 | 24.4 | 343,296 | +1.67% |
| 2026-05-21 | 24.6 | 25.1 | 23.5 | 24 | 1,387,272 | -5.88% |
| 2026-05-20 | 25.6 | 26.2 | 25.3 | 25.5 | 683,003 | -0.78% |
| 2026-05-19 | 25.3 | 26.7 | 25.3 | 25.7 | 1,104,210 | +2.39% |
| 2026-05-18 | 24.6 | 25.5 | 24.6 | 25.1 | 702,310 | +2.03% |
| 2026-05-17 | 25.5 | 25.7 | 24.4 | 24.6 | 826,406 | -3.53% |
| 2026-05-14 | 25.1 | 26.4 | 25.1 | 25.5 | 908,584 | +1.19% |
| 2026-05-13 | 24 | 25.6 | 23.9 | 25.2 | 1,810,302 | +7.23% |
| 2026-05-12 | 22.8 | 23.8 | 22.2 | 23.5 | 360,753 | +3.52% |
| 2026-05-11 | 24 | 24.2 | 22.1 | 22.7 | 543,096 | -4.62% |
| 2026-05-10 | 22.7 | 23.9 | 22.7 | 23.8 | 797,794 | +5.31% |
| 2026-05-07 | 22.4 | 22.8 | 22.2 | 22.6 | 314,332 | +2.73% |
| 2026-05-06 | 21.4 | 22.1 | 21.4 | 22 | 247,578 | +1.38% |
| 2026-05-05 | 22.2 | 22.5 | 21.5 | 21.7 | 122,796 | -2.25% |
| 2026-05-04 | 22.1 | 22.7 | 22.1 | 22.2 | 110,817 | +0.45% |
| 2026-05-03 | 22.2 | 23 | 21.8 | 22.1 | 302,089 | -0.90% |
| 2026-04-30 | 22.9 | 23.1 | 22.2 | 22.3 | 324,537 | -1.76% |