DSE : GLOBALINS
Global Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 40 BDT (At close: Oct 29, 2026) · Market cap 1.62B
Latest research: Global Insurance financial analysis: combined ratio 93.5% in 2025 (Oct 2026) · Global Insurance: 2025 EPS Tk 1.29, combined ratio 93.5% and management expenses at 55.8% of gross premium
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Global Insurance PLC (GLOBALINS) closed at 40.7 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 | 40.3 | 41.3 | 39.7 | 40.7 | 710,864 | +1.75% |
| 2026-10-29 | 39.1 | 40.2 | 38.7 | 40 | 300,701 | +1.78% |
| 2026-10-28 | 37.8 | 39.4 | 37.4 | 39.3 | 234,258 | +5.08% |
| 2026-10-27 | 37.6 | 37.7 | 36.9 | 37.4 | 151,534 | -0.27% |
| 2026-10-26 | 39 | 39 | 37.2 | 37.5 | 129,000 | -3.10% |
| 2026-10-25 | 40.2 | 40.2 | 38.3 | 38.7 | 174,730 | -2.03% |
| 2026-10-19 | 39.6 | 40.5 | 39.3 | 39.5 | 232,592 | -1.25% |
| 2026-10-17 | 40.8 | 40.8 | 39.6 | 40 | 276,390 | -1.48% |
| 2026-10-15 | 40.6 | 40.8 | 39.5 | 40.6 | 356,813 | +1.25% |
| 2026-10-14 | 40.1 | 40.3 | 38.5 | 40.1 | 496,956 | +4.16% |
| 2026-10-13 | 38.7 | 38.9 | 37.5 | 38.5 | 257,477 | +3.77% |
| 2026-10-12 | 39.2 | 39.2 | 36.4 | 37.1 | 391,485 | -5.84% |
| 2026-10-11 | 42.2 | 42.2 | 39.1 | 39.4 | 243,003 | -4.60% |
| 2026-10-08 | 41.5 | 42.3 | 41.1 | 41.3 | 252,050 | -0.24% |
| 2026-10-07 | 41.4 | 41.9 | 40.7 | 41.4 | 323,268 | +0.49% |
| 2026-10-06 | 41.2 | 42.8 | 40.8 | 41.2 | 467,539 | -2.83% |
| 2026-10-05 | 44.3 | 44.3 | 42.2 | 42.4 | 430,163 | -2.75% |
| 2026-10-04 | 44.7 | 44.7 | 43.3 | 43.6 | 385,650 | -2.46% |
| 2026-10-01 | 45.2 | 46.1 | 44.6 | 44.7 | 760,406 | -1.97% |
| 2026-09-30 | 46 | 46.3 | 45.5 | 45.6 | 709,052 | -0.65% |
| 2026-09-29 | 46.4 | 46.8 | 45.7 | 45.9 | 1,072,180 | -0.43% |
| 2026-09-28 | 45.5 | 46.7 | 45.4 | 46.1 | 1,862,232 | +2.22% |
| 2026-09-27 | 45 | 45.4 | 44.4 | 45.1 | 638,900 | +1.12% |
| 2026-09-24 | 45 | 45.7 | 44.3 | 44.6 | 852,737 | +0.22% |
| 2026-09-23 | 45.5 | 45.8 | 44.1 | 44.5 | 1,086,891 | -2.20% |
| 2026-09-22 | 46.4 | 47 | 45.3 | 45.5 | 1,123,319 | -1.30% |
| 2026-09-21 | 44.3 | 47 | 44.2 | 46.1 | 2,135,737 | +4.54% |
| 2026-09-20 | 44.4 | 44.9 | 43.9 | 44.1 | 814,292 | +0.46% |
| 2026-09-17 | 43.9 | 44.1 | 43.4 | 43.9 | 827,965 | +0.00% |
| 2026-09-16 | 44.9 | 45.1 | 43.7 | 43.9 | 1,004,010 | -1.57% |
| 2026-09-15 | 43.8 | 44.9 | 43.5 | 44.6 | 341,208 | +3.48% |
| 2026-09-14 | 45.5 | 45.5 | 42.6 | 43.1 | 300,024 | -1.82% |
| 2026-09-13 | 45.2 | 45.4 | 43.8 | 43.9 | 340,896 | -3.30% |
| 2026-09-10 | 45.4 | 46.4 | 45.1 | 45.4 | 596,525 | -0.22% |
| 2026-09-09 | 44.9 | 45.8 | 44.2 | 45.5 | 605,439 | +1.11% |
| 2026-09-08 | 45.6 | 46.5 | 44.4 | 45 | 806,915 | -1.10% |
| 2026-09-07 | 45.5 | 45.7 | 43.6 | 45.5 | 356,809 | +1.34% |
| 2026-09-06 | 46.5 | 46.7 | 44.5 | 44.9 | 551,946 | -3.23% |
| 2026-09-03 | 46.4 | 47.8 | 46 | 46.4 | 877,353 | -0.85% |
| 2026-09-02 | 46.8 | 47.2 | 44.6 | 46.8 | 1,020,505 | +3.31% |
| 2026-09-01 | 44.4 | 45.7 | 44.4 | 45.3 | 513,923 | +2.72% |
| 2026-08-31 | 44 | 44.6 | 43.4 | 44.1 | 318,576 | +0.92% |
| 2026-08-30 | 46.3 | 46.3 | 43 | 43.7 | 637,940 | -4.59% |
| 2026-08-27 | 47 | 47 | 45.7 | 45.8 | 456,289 | -0.87% |
| 2026-08-25 | 46.2 | 46.5 | 45.6 | 46.2 | 428,227 | +1.76% |
| 2026-08-24 | 46.4 | 47 | 45.2 | 45.4 | 691,166 | -2.16% |
| 2026-08-23 | 48.6 | 48.8 | 46.1 | 46.4 | 1,038,045 | -3.93% |
| 2026-08-20 | 48.3 | 48.8 | 47.3 | 48.3 | 1,014,887 | +1.68% |
| 2026-08-19 | 47.5 | 48.4 | 45 | 47.5 | 1,455,450 | +3.26% |
| 2026-08-18 | 48.4 | 49.4 | 45.6 | 46 | 1,548,146 | -4.37% |
| 2026-08-17 | 49.4 | 50.2 | 47.6 | 48.1 | 1,237,842 | -2.24% |
| 2026-08-16 | 45 | 49.2 | 45 | 49.2 | 4,238,334 | +9.82% |
| 2026-08-13 | 44.6 | 45.4 | 44.3 | 44.8 | 491,072 | +0.45% |
| 2026-08-12 | 44.6 | 46.2 | 44.4 | 44.6 | 875,005 | -0.22% |
| 2026-08-11 | 44.7 | 46.3 | 44.6 | 44.7 | 957,745 | -0.67% |
| 2026-08-10 | 45 | 45.5 | 43.8 | 45 | 1,287,955 | +2.04% |
| 2026-08-09 | 45.1 | 45.2 | 43.7 | 44.1 | 856,310 | -2.22% |
| 2026-08-06 | 46.1 | 47.4 | 44.5 | 45.1 | 1,520,494 | -1.74% |
| 2026-08-04 | 45.9 | 46.2 | 44 | 45.9 | 1,243,732 | +4.56% |
| 2026-08-03 | 44.8 | 45.2 | 43.6 | 43.9 | 772,970 | -1.79% |
| 2026-08-02 | 44 | 45.4 | 44 | 44.7 | 996,437 | +1.82% |
| 2026-07-30 | 43.9 | 45.1 | 43.4 | 43.9 | 875,005 | -1.79% |
| 2026-07-29 | 44.7 | 45.3 | 42.9 | 44.7 | 1,232,358 | +4.68% |
| 2026-07-28 | 42.7 | 43 | 41.2 | 42.7 | 633,113 | +3.14% |
| 2026-07-27 | 41.8 | 42.4 | 41.2 | 41.4 | 456,239 | -0.96% |
| 2026-07-26 | 40.4 | 42.7 | 40.4 | 41.8 | 846,696 | +6.09% |
| 2026-07-23 | 39.4 | 40.6 | 39.2 | 39.4 | 570,067 | -1.75% |
| 2026-07-22 | 40.1 | 41.6 | 39.8 | 40.1 | 667,986 | -2.91% |
| 2026-07-21 | 41.3 | 42.7 | 41.1 | 41.3 | 1,114,689 | +0.98% |
| 2026-07-19 | 45.2 | 45.2 | 41.4 | 41.9 | 1,363,016 | -6.89% |
| 2026-07-16 | 45.7 | 45.7 | 44.8 | 45 | 769,707 | -1.10% |
| 2026-07-15 | 46.3 | 46.7 | 45.2 | 45.5 | 1,513,937 | -1.73% |
| 2026-07-14 | 47.8 | 48 | 46 | 46.3 | 1,406,038 | -2.53% |
| 2026-07-13 | 44.3 | 48 | 43.3 | 47.5 | 2,294,608 | +7.47% |
| 2026-07-12 | 45.3 | 45.8 | 44 | 44.2 | 1,647,607 | -1.56% |
| 2026-07-09 | 41.2 | 45.4 | 41.2 | 44.9 | 2,011,851 | +8.72% |
| 2026-07-08 | 42 | 42.6 | 40.9 | 41.3 | 1,084,841 | -1.43% |
| 2026-07-07 | 41.9 | 43 | 41.7 | 41.9 | 1,435,199 | +1.45% |
| 2026-07-06 | 41.5 | 42.1 | 40.9 | 41.3 | 1,461,912 | -0.48% |
| 2026-07-05 | 42.4 | 43.1 | 41.1 | 41.5 | 1,660,301 | -0.72% |
| 2026-07-02 | 39 | 42.1 | 38.7 | 41.8 | 2,316,841 | +8.01% |
| 2026-06-30 | 38.3 | 39.2 | 38.2 | 38.7 | 996,610 | +1.57% |
| 2026-06-29 | 38.6 | 38.8 | 37.8 | 38.1 | 753,856 | -0.26% |
| 2026-06-28 | 38.9 | 39.1 | 37.9 | 38.2 | 833,752 | -1.04% |
| 2026-06-25 | 37.5 | 38.9 | 37.1 | 38.6 | 981,193 | +3.76% |
| 2026-06-24 | 37.5 | 37.7 | 36.9 | 37.2 | 674,018 | -0.27% |
| 2026-06-23 | 35.6 | 37.6 | 35.3 | 37.3 | 550,372 | +5.37% |
| 2026-06-22 | 36.7 | 36.9 | 34.8 | 35.4 | 443,270 | -3.01% |
| 2026-06-21 | 37.9 | 37.9 | 36.2 | 36.5 | 438,521 | -2.67% |
| 2026-06-18 | 37.9 | 38.3 | 37.2 | 37.5 | 611,057 | -0.27% |
| 2026-06-17 | 38.5 | 38.6 | 37.2 | 37.6 | 682,128 | -1.31% |
| 2026-06-16 | 39.1 | 39.2 | 37.8 | 38.1 | 1,332,575 | -2.31% |
| 2026-06-15 | 39.9 | 41.4 | 37 | 39 | 1,216,813 | -1.52% |
| 2026-06-14 | 38.5 | 40.5 | 37.9 | 39.6 | 2,796,011 | +5.04% |
| 2026-06-11 | 39 | 40.2 | 37.3 | 37.7 | 1,345,520 | -2.84% |
| 2026-06-10 | 38.2 | 39.1 | 37.2 | 38.8 | 1,205,563 | +1.84% |
| 2026-06-09 | 37.4 | 39.8 | 37.3 | 38.1 | 1,841,178 | +3.81% |
| 2026-06-08 | 34.1 | 36.8 | 34.1 | 36.7 | 982,483 | +2.51% |
| 2026-06-07 | 34.9 | 37.3 | 34.9 | 35.8 | 1,532,480 | +3.17% |
| 2026-06-04 | 33.5 | 35 | 33.2 | 34.7 | 1,130,148 | +3.58% |
| 2026-06-03 | 33.5 | 34.1 | 33.4 | 33.5 | 633,828 | +0.30% |
| 2026-06-02 | 32.9 | 33.7 | 32.9 | 33.4 | 621,237 | +1.83% |
| 2026-06-01 | 34 | 34 | 32.6 | 32.8 | 233,016 | -2.09% |
| 2026-05-24 | 34.3 | 34.3 | 33.2 | 33.5 | 261,427 | -1.76% |
| 2026-05-23 | 33.5 | 34.5 | 33.5 | 34.1 | 517,678 | +1.49% |
| 2026-05-21 | 34.3 | 34.3 | 33.3 | 33.6 | 551,170 | -1.47% |
| 2026-05-20 | 32.5 | 34.4 | 32.5 | 34.1 | 1,163,790 | +5.25% |
| 2026-05-19 | 32.4 | 32.6 | 31.5 | 32.4 | 356,136 | +2.53% |
| 2026-05-18 | 32.9 | 32.9 | 31.1 | 31.6 | 364,272 | -3.36% |
| 2026-05-17 | 33 | 33.4 | 32.6 | 32.7 | 368,037 | -0.61% |
| 2026-05-14 | 32.7 | 33.8 | 32.6 | 32.9 | 819,162 | +1.54% |
| 2026-05-13 | 32 | 32.6 | 31.8 | 32.4 | 525,243 | +2.21% |
| 2026-05-12 | 31.4 | 31.9 | 30.5 | 31.7 | 292,423 | +0.96% |
| 2026-05-11 | 32 | 32.2 | 31.2 | 31.4 | 337,097 | -1.57% |
| 2026-05-10 | 32 | 32.6 | 31.7 | 31.9 | 427,158 | +0.63% |
| 2026-05-07 | 30.4 | 32.3 | 30.4 | 31.7 | 579,450 | +5.67% |
| 2026-05-06 | 31.3 | 31.3 | 29.7 | 30 | 247,930 | -2.28% |
| 2026-05-05 | 31.4 | 31.9 | 30.2 | 30.7 | 356,645 | -1.92% |
| 2026-05-04 | 32.1 | 32.7 | 30.9 | 31.3 | 381,427 | -2.19% |
| 2026-05-03 | 31.9 | 33 | 31.9 | 32 | 384,765 | +0.31% |