DSE : DHAKAINS
Dhaka Insurance Limited — Price history
Insurance Carriers · Bangladesh
Last price 41.2 BDT (At close: Oct 28, 2026) · Market cap 1.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dhaka Insurance Limited (DHAKAINS) closed at 41.1 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 | 40.6 | 41.4 | 40.6 | 41.1 | 16,111 | -0.24% |
| 2026-10-28 | 40.4 | 41.6 | 40 | 41.2 | 33,284 | +3.00% |
| 2026-10-27 | 40.3 | 40.3 | 39.6 | 40 | 20,924 | -2.20% |
| 2026-10-26 | 41.3 | 42 | 40.5 | 40.9 | 28,126 | -1.45% |
| 2026-10-25 | 41.4 | 42.3 | 41.4 | 41.5 | 29,915 | -0.72% |
| 2026-10-19 | 41 | 42 | 41 | 41.8 | 26,640 | +0.48% |
| 2026-10-17 | 42 | 42.5 | 41.3 | 41.6 | 32,415 | -1.19% |
| 2026-10-15 | 42.1 | 42.3 | 41.4 | 42.1 | 44,242 | +0.48% |
| 2026-10-14 | 41.9 | 42.3 | 41 | 41.9 | 38,541 | +1.21% |
| 2026-10-13 | 40.6 | 41.8 | 40.6 | 41.4 | 24,545 | +1.47% |
| 2026-10-12 | 42.4 | 42.4 | 40.6 | 40.8 | 43,376 | -2.16% |
| 2026-10-11 | 42.3 | 42.6 | 41.6 | 41.7 | 20,351 | -1.65% |
| 2026-10-08 | 42.4 | 43.4 | 42.2 | 42.4 | 21,857 | +0.00% |
| 2026-10-07 | 42.4 | 43.8 | 42.1 | 42.4 | 32,069 | -0.70% |
| 2026-10-06 | 43.5 | 44 | 42.5 | 42.7 | 64,007 | -1.61% |
| 2026-10-05 | 44.9 | 45.3 | 43 | 43.4 | 47,511 | -3.34% |
| 2026-10-04 | 46.4 | 46.4 | 44.8 | 44.9 | 45,685 | -1.97% |
| 2026-10-01 | 45.8 | 47.4 | 45.6 | 45.8 | 142,161 | -1.51% |
| 2026-09-30 | 46.5 | 46.6 | 45.6 | 46.5 | 86,714 | +1.53% |
| 2026-09-29 | 46.2 | 46.5 | 45.5 | 45.8 | 168,036 | -0.87% |
| 2026-09-28 | 46.2 | 46.8 | 45.9 | 46.2 | 140,271 | +0.43% |
| 2026-09-27 | 45.4 | 47 | 45.2 | 46 | 143,870 | +1.32% |
| 2026-09-24 | 44.5 | 46.1 | 44.5 | 45.4 | 134,089 | +2.25% |
| 2026-09-23 | 44.4 | 45.8 | 44.1 | 44.4 | 85,831 | +0.00% |
| 2026-09-22 | 44.4 | 46.3 | 44.1 | 44.4 | 47,330 | -1.33% |
| 2026-09-21 | 45 | 45.8 | 44.5 | 45 | 85,040 | +1.12% |
| 2026-09-20 | 44.8 | 45.3 | 43.4 | 44.5 | 56,568 | +3.25% |
| 2026-09-17 | 42.2 | 43.4 | 41.8 | 43.1 | 83,266 | +1.89% |
| 2026-09-16 | 43 | 43.8 | 41.9 | 42.3 | 37,421 | -2.53% |
| 2026-09-15 | 41.5 | 43.8 | 41.5 | 43.4 | 41,499 | +5.85% |
| 2026-09-14 | 43 | 43 | 41 | 41 | 66,667 | -1.91% |
| 2026-09-13 | 43.3 | 43.7 | 41.3 | 41.8 | 67,943 | -5.64% |
| 2026-09-10 | 45.1 | 45.8 | 43.4 | 44.3 | 52,349 | -1.34% |
| 2026-09-09 | 44.9 | 45.2 | 44.5 | 44.9 | 17,592 | +0.67% |
| 2026-09-08 | 45.1 | 45.4 | 44.5 | 44.6 | 56,916 | +0.45% |
| 2026-09-07 | 44.4 | 44.9 | 43.1 | 44.4 | 63,928 | +0.00% |
| 2026-09-06 | 46.6 | 46.6 | 44.3 | 44.4 | 41,830 | -4.72% |
| 2026-09-03 | 47.3 | 48 | 46.4 | 46.6 | 201,786 | -0.85% |
| 2026-09-02 | 47 | 47.6 | 45.5 | 47 | 113,602 | +3.52% |
| 2026-09-01 | 44.9 | 45.8 | 44.9 | 45.4 | 74,878 | +2.25% |
| 2026-08-31 | 44.4 | 45 | 43.9 | 44.4 | 65,915 | +0.68% |
| 2026-08-30 | 45 | 45 | 44 | 44.1 | 168,799 | -2.00% |
| 2026-08-27 | 45.6 | 46.1 | 44.7 | 45 | 60,261 | -0.44% |
| 2026-08-25 | 45.2 | 45.8 | 45.1 | 45.2 | 66,732 | +0.44% |
| 2026-08-24 | 46.2 | 46.2 | 44.7 | 45 | 250,216 | -3.02% |
| 2026-08-23 | 47.9 | 47.9 | 46.2 | 46.4 | 112,910 | -3.13% |
| 2026-08-20 | 47.1 | 48.2 | 46.4 | 47.9 | 214,799 | +3.01% |
| 2026-08-19 | 46.8 | 48 | 45.2 | 46.5 | 214,538 | -0.43% |
| 2026-08-18 | 49 | 49.7 | 45.8 | 46.7 | 290,376 | -4.11% |
| 2026-08-17 | 49.4 | 50.7 | 48.2 | 48.7 | 475,080 | -1.42% |
| 2026-08-16 | 49.3 | 51.3 | 48.4 | 49.4 | 699,713 | -0.40% |
| 2026-08-13 | 50.1 | 50.6 | 49.2 | 49.6 | 310,243 | +0.00% |
| 2026-08-12 | 50.3 | 51.7 | 49.1 | 49.6 | 662,772 | -1.39% |
| 2026-08-11 | 50.3 | 52.8 | 50 | 50.3 | 1,210,802 | -4.55% |
| 2026-08-10 | 50.3 | 53 | 50.2 | 52.7 | 1,055,747 | +6.04% |
| 2026-08-09 | 48.4 | 52.4 | 47.2 | 49.7 | 994,024 | +3.11% |
| 2026-08-06 | 46.8 | 49.8 | 46.8 | 48.2 | 1,363,157 | +4.33% |
| 2026-08-04 | 46.2 | 46.4 | 44.6 | 46.2 | 284,439 | +2.67% |
| 2026-08-03 | 45.3 | 46 | 44.5 | 45 | 182,056 | -0.66% |
| 2026-08-02 | 44.3 | 45.5 | 43.6 | 45.3 | 350,902 | +2.26% |
| 2026-07-30 | 43.2 | 44.8 | 43 | 44.3 | 230,255 | +2.78% |
| 2026-07-29 | 42.8 | 43.6 | 42.2 | 43.1 | 208,513 | +3.36% |
| 2026-07-28 | 42.2 | 42.4 | 40.9 | 41.7 | 170,231 | +0.00% |
| 2026-07-27 | 41.7 | 42.4 | 41.6 | 41.7 | 46,121 | -0.95% |
| 2026-07-26 | 41.5 | 42.8 | 41.5 | 42.1 | 77,517 | +2.18% |
| 2026-07-23 | 41.2 | 43.2 | 41 | 41.2 | 162,367 | -0.72% |
| 2026-07-22 | 41.5 | 42.7 | 41 | 41.5 | 146,646 | -2.81% |
| 2026-07-21 | 44.2 | 44.2 | 42.6 | 42.7 | 204,350 | +1.43% |
| 2026-07-20 | 43.5 | 43.9 | 41.7 | 42.1 | 263,018 | -4.54% |
| 2026-07-19 | 45.8 | 45.9 | 43.5 | 44.1 | 108,015 | -2.86% |
| 2026-07-16 | 46.3 | 46.8 | 45.1 | 45.4 | 277,963 | -2.78% |
| 2026-07-15 | 47 | 47 | 46 | 46.7 | 240,150 | -0.43% |
| 2026-07-14 | 46.9 | 48.5 | 46.6 | 46.9 | 546,066 | +2.18% |
| 2026-07-13 | 45.9 | 46.7 | 44.8 | 45.9 | 342,663 | +0.44% |
| 2026-07-12 | 46.4 | 46.4 | 45.5 | 45.7 | 430,168 | +1.33% |
| 2026-07-09 | 44 | 45.4 | 43.8 | 45.1 | 480,552 | +2.50% |
| 2026-07-08 | 44.7 | 44.7 | 43.7 | 44 | 65,360 | +0.23% |
| 2026-07-07 | 43.9 | 44.7 | 43.1 | 43.9 | 90,637 | +0.23% |
| 2026-07-06 | 43.8 | 44.4 | 43.6 | 43.8 | 236,701 | +0.23% |
| 2026-07-05 | 44.7 | 44.9 | 43.6 | 43.7 | 130,399 | -0.91% |
| 2026-07-02 | 42.2 | 44.7 | 41.6 | 44.1 | 297,928 | +4.01% |
| 2026-06-30 | 41.6 | 43 | 41.6 | 42.4 | 107,643 | -0.47% |
| 2026-06-29 | 42.7 | 43.1 | 42.3 | 42.6 | 130,250 | +0.24% |
| 2026-06-28 | 43 | 43.1 | 42 | 42.5 | 66,348 | -1.39% |
| 2026-06-25 | 41.8 | 43.7 | 41.8 | 43.1 | 208,979 | +2.62% |
| 2026-06-24 | 43.9 | 43.9 | 41.1 | 42 | 98,002 | -1.18% |
| 2026-06-23 | 42.9 | 42.9 | 41 | 42.5 | 43,166 | +3.41% |
| 2026-06-22 | 41.1 | 42.3 | 41 | 41.1 | 78,930 | -1.91% |
| 2026-06-21 | 44.3 | 44.3 | 41.5 | 41.9 | 191,711 | -4.56% |
| 2026-06-18 | 44.3 | 44.5 | 43.7 | 43.9 | 142,872 | -0.23% |
| 2026-06-16 | 45.3 | 45.8 | 44.8 | 45 | 245,856 | -1.32% |
| 2026-06-15 | 46.5 | 46.5 | 45.2 | 45.6 | 315,412 | -0.65% |
| 2026-06-14 | 45 | 46.3 | 44.3 | 45.9 | 225,555 | +2.00% |
| 2026-06-11 | 45.3 | 46.2 | 44.8 | 45 | 291,310 | -0.66% |
| 2026-06-10 | 45.8 | 45.9 | 44.9 | 45.3 | 196,872 | -1.09% |
| 2026-06-09 | 44.6 | 46.2 | 44.2 | 45.8 | 869,668 | +3.85% |
| 2026-06-08 | 44.8 | 44.8 | 43 | 44.1 | 327,714 | -1.12% |
| 2026-06-07 | 43.9 | 45.7 | 43.2 | 44.6 | 349,182 | +3.48% |
| 2026-06-04 | 42.6 | 43.5 | 41.1 | 43.1 | 269,642 | +2.62% |
| 2026-06-03 | 42.4 | 42.7 | 41.9 | 42 | 223,346 | -0.47% |
| 2026-06-02 | 40.9 | 43 | 40.8 | 42.2 | 404,337 | +3.69% |
| 2026-06-01 | 41.3 | 41.5 | 40.5 | 40.7 | 65,965 | -0.97% |
| 2026-05-24 | 40.7 | 41.5 | 40.1 | 41.1 | 129,474 | +1.23% |
| 2026-05-23 | 40 | 41.7 | 39.4 | 40.6 | 153,873 | +2.53% |
| 2026-05-21 | 39.5 | 40.4 | 39.3 | 39.6 | 48,593 | +0.51% |
| 2026-05-20 | 39.2 | 40.4 | 39.2 | 39.4 | 207,016 | +1.29% |
| 2026-05-19 | 39.9 | 40 | 38.6 | 38.9 | 44,910 | -1.02% |
| 2026-05-18 | 40.3 | 40.3 | 39.2 | 39.3 | 100,048 | -2.24% |
| 2026-05-17 | 39.5 | 40.7 | 39.4 | 40.2 | 153,890 | +1.77% |
| 2026-05-14 | 39.7 | 40.5 | 39.2 | 39.5 | 139,996 | -0.25% |
| 2026-05-13 | 39.1 | 40.2 | 39.1 | 39.6 | 49,423 | +1.80% |
| 2026-05-12 | 38.6 | 39.3 | 37 | 38.9 | 37,936 | +0.26% |
| 2026-05-11 | 39.8 | 39.9 | 38.6 | 38.8 | 41,571 | -2.02% |
| 2026-05-10 | 39.7 | 40.7 | 39.5 | 39.6 | 54,368 | +1.02% |
| 2026-05-07 | 39.1 | 40 | 39.1 | 39.2 | 74,371 | +1.29% |
| 2026-05-06 | 39.3 | 39.5 | 38.1 | 38.7 | 69,416 | -1.28% |
| 2026-05-05 | 39.6 | 40 | 39.1 | 39.2 | 66,983 | -1.26% |
| 2026-05-04 | 40.2 | 40.3 | 39.5 | 39.7 | 63,316 | -1.24% |
| 2026-05-03 | 41 | 41 | 39.6 | 40.2 | 42,451 | -0.50% |
| 2026-04-30 | 41.6 | 41.6 | 40.2 | 40.4 | 37,581 | -1.46% |