DSE : GREENDELT
Green Delta Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 62.2 BDT (At close: Oct 29, 2026) · Market cap 6.23B
Latest research: Green Delta Insurance financial analysis: 38.9% combined ratio, Tk 3.99bn reinsurance receivable (Oct 2026) · Green Delta Insurance: a 38.9% combined ratio built on reinsurance, with Tk 3.99bn due from reinsurers and overdraft costs above investment income
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Green Delta Insurance PLC. (GREENDELT) closed at 62.2 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 | 63 | 63.5 | 61.9 | 62.2 | 61,787 | -0.64% |
| 2026-10-28 | 63 | 63.9 | 62 | 62.6 | 77,635 | -0.16% |
| 2026-10-27 | 62.1 | 63.8 | 62 | 62.7 | 27,115 | -0.79% |
| 2026-10-26 | 62.1 | 63.5 | 61.5 | 63.2 | 25,617 | +0.96% |
| 2026-10-25 | 63.7 | 64.6 | 62 | 62.6 | 13,820 | -1.26% |
| 2026-10-19 | 63.4 | 63.8 | 62.8 | 63.4 | 13,636 | -0.78% |
| 2026-10-17 | 66.1 | 66.2 | 63.6 | 63.9 | 38,919 | -2.29% |
| 2026-10-15 | 65.4 | 66.9 | 64.7 | 65.4 | 30,177 | +1.08% |
| 2026-10-14 | 63 | 65.5 | 62.8 | 64.7 | 242,973 | +2.86% |
| 2026-10-13 | 62.2 | 63.5 | 61.5 | 62.9 | 24,143 | +2.95% |
| 2026-10-12 | 62.1 | 63 | 60.1 | 61.1 | 74,064 | -3.02% |
| 2026-10-11 | 64.5 | 64.5 | 62.4 | 63 | 32,224 | -2.78% |
| 2026-10-08 | 64.8 | 65.3 | 64.5 | 64.8 | 39,135 | +0.15% |
| 2026-10-07 | 64.8 | 65.3 | 64 | 64.7 | 21,695 | +0.62% |
| 2026-10-06 | 66 | 66 | 64.2 | 64.3 | 16,030 | -0.92% |
| 2026-10-05 | 67 | 67 | 64.8 | 64.9 | 73,465 | -2.99% |
| 2026-10-04 | 68 | 68.9 | 66.4 | 66.9 | 58,602 | -3.32% |
| 2026-10-01 | 70.9 | 70.9 | 68.6 | 69.2 | 216,514 | -1.56% |
| 2026-09-30 | 67.6 | 70.8 | 66.9 | 70.3 | 471,259 | +3.99% |
| 2026-09-29 | 66.4 | 68.3 | 65.9 | 67.6 | 534,451 | +2.27% |
| 2026-09-28 | 66.1 | 66.6 | 65 | 66.1 | 138,200 | +2.32% |
| 2026-09-27 | 65.7 | 65.7 | 64.1 | 64.6 | 51,946 | -1.07% |
| 2026-09-24 | 65.5 | 66.7 | 64.9 | 65.3 | 85,490 | +1.24% |
| 2026-09-23 | 64.5 | 65.5 | 63.9 | 64.5 | 64,130 | -0.92% |
| 2026-09-22 | 65.9 | 66.5 | 64.3 | 65.1 | 55,449 | -1.06% |
| 2026-09-21 | 63.2 | 66.9 | 63.2 | 65.8 | 63,739 | +0.92% |
| 2026-09-20 | 64.7 | 66.7 | 63.7 | 65.2 | 130,940 | +2.68% |
| 2026-09-17 | 63.5 | 63.9 | 62 | 63.5 | 38,040 | +2.25% |
| 2026-09-16 | 62.1 | 63.4 | 61.8 | 62.1 | 74,250 | -0.48% |
| 2026-09-15 | 61 | 63.3 | 61 | 62.4 | 86,735 | +3.83% |
| 2026-09-14 | 62.4 | 62.7 | 60 | 60.1 | 129,261 | -3.69% |
| 2026-09-13 | 64 | 64.1 | 61.1 | 62.4 | 43,028 | -2.80% |
| 2026-09-10 | 64.6 | 66.5 | 63.8 | 64.2 | 86,374 | -1.23% |
| 2026-09-09 | 65.3 | 66.9 | 64 | 65 | 133,339 | -0.46% |
| 2026-09-08 | 67.9 | 68.4 | 64 | 65.3 | 155,971 | -2.97% |
| 2026-09-07 | 68.5 | 68.9 | 62.3 | 67.3 | 180,671 | +1.36% |
| 2026-09-06 | 68.8 | 69.5 | 65.9 | 66.4 | 33,100 | -3.49% |
| 2026-09-03 | 69.2 | 69.8 | 68.4 | 68.8 | 69,593 | +0.29% |
| 2026-09-02 | 67.3 | 68.8 | 67 | 68.6 | 97,443 | +2.24% |
| 2026-09-01 | 67.7 | 68.8 | 66.5 | 67.1 | 265,856 | +1.05% |
| 2026-08-31 | 65.7 | 67.7 | 65.2 | 66.4 | 28,157 | +1.22% |
| 2026-08-30 | 67.3 | 67.3 | 65.5 | 65.6 | 28,924 | -2.38% |
| 2026-08-27 | 69.5 | 69.5 | 66.5 | 67.2 | 56,810 | -1.47% |
| 2026-08-25 | 69 | 69.6 | 68 | 68.2 | 99,157 | +0.15% |
| 2026-08-24 | 69.2 | 69.9 | 67.7 | 68.1 | 90,375 | -2.01% |
| 2026-08-23 | 71.5 | 71.9 | 68.8 | 69.5 | 96,253 | -0.71% |
| 2026-08-20 | 68.7 | 70.2 | 68.3 | 70 | 103,702 | +1.89% |
| 2026-08-19 | 69.4 | 70.8 | 67.8 | 68.7 | 95,555 | -0.87% |
| 2026-08-18 | 69.3 | 73.6 | 66.4 | 69.3 | 179,519 | -3.88% |
| 2026-08-17 | 75.2 | 75.9 | 71.7 | 72.1 | 239,207 | -3.87% |
| 2026-08-16 | 73.8 | 76.1 | 72.9 | 75 | 563,500 | +1.76% |
| 2026-08-13 | 71.8 | 74.3 | 71 | 73.7 | 835,196 | +3.22% |
| 2026-08-12 | 71.4 | 72.5 | 70.7 | 71.4 | 345,632 | +0.85% |
| 2026-08-11 | 71 | 72.2 | 69.1 | 70.8 | 390,303 | +0.00% |
| 2026-08-10 | 69 | 71.3 | 68.9 | 70.8 | 252,881 | +2.31% |
| 2026-08-09 | 70.9 | 70.9 | 67.9 | 69.2 | 149,898 | -2.40% |
| 2026-08-06 | 71.6 | 73.8 | 70 | 70.9 | 348,711 | -0.84% |
| 2026-08-04 | 68 | 71.9 | 68 | 71.5 | 369,123 | +4.38% |
| 2026-08-03 | 68.5 | 69.6 | 67.8 | 68.5 | 100,792 | -0.87% |
| 2026-08-02 | 68.1 | 70.3 | 68.1 | 69.1 | 286,538 | +1.47% |
| 2026-07-30 | 68.1 | 68.5 | 67.5 | 68.1 | 225,519 | +0.00% |
| 2026-07-29 | 68.1 | 69 | 66.4 | 68.1 | 205,399 | +2.10% |
| 2026-07-28 | 66.7 | 67.3 | 66.1 | 66.7 | 80,064 | +0.45% |
| 2026-07-27 | 66.4 | 66.9 | 66 | 66.4 | 89,791 | +1.37% |
| 2026-07-26 | 66.5 | 67 | 65 | 65.5 | 139,582 | +0.46% |
| 2026-07-23 | 65.2 | 66.4 | 63.7 | 65.2 | 198,466 | +0.00% |
| 2026-07-22 | 65.2 | 66.6 | 65 | 65.2 | 92,840 | -1.21% |
| 2026-07-21 | 66 | 67.3 | 65.8 | 66 | 62,372 | +1.07% |
| 2026-07-20 | 65.3 | 66.8 | 64.7 | 65.3 | 193,582 | -2.10% |
| 2026-07-19 | 68.4 | 68.4 | 66.5 | 66.7 | 206,489 | -2.49% |
| 2026-07-16 | 69.1 | 69.4 | 67.8 | 68.4 | 219,660 | -1.30% |
| 2026-07-15 | 70.5 | 70.5 | 68.8 | 69.3 | 233,518 | -1.84% |
| 2026-07-14 | 70.6 | 71.9 | 69.9 | 70.6 | 572,344 | +0.57% |
| 2026-07-13 | 69.6 | 70.7 | 68.1 | 70.2 | 371,887 | +0.57% |
| 2026-07-12 | 69.8 | 71.4 | 69 | 69.8 | 351,628 | +0.43% |
| 2026-07-09 | 69.5 | 70 | 66.6 | 69.5 | 244,669 | +3.89% |
| 2026-07-08 | 68.1 | 68.6 | 66.5 | 66.9 | 131,305 | -1.76% |
| 2026-07-07 | 68.3 | 69.8 | 67.5 | 68.1 | 319,518 | -0.29% |
| 2026-07-06 | 69.3 | 69.9 | 67.7 | 68.3 | 295,175 | -1.87% |
| 2026-07-05 | 70.5 | 70.9 | 68 | 69.6 | 371,953 | -1.14% |
| 2026-07-02 | 70.4 | 71 | 66.4 | 70.4 | 555,951 | +5.07% |
| 2026-06-30 | 67 | 69 | 66.1 | 67 | 309,775 | -0.59% |
| 2026-06-29 | 67.4 | 68 | 65.4 | 67.4 | 415,194 | +2.28% |
| 2026-06-28 | 65.1 | 67.3 | 65.1 | 65.9 | 209,221 | +2.01% |
| 2026-06-25 | 62.5 | 67.1 | 62.5 | 64.6 | 348,530 | +1.89% |
| 2026-06-24 | 63.7 | 64.8 | 63.1 | 63.4 | 108,365 | -0.31% |
| 2026-06-23 | 63.6 | 63.8 | 60.5 | 63.6 | 131,351 | +3.25% |
| 2026-06-22 | 61.6 | 64.7 | 60.2 | 61.6 | 227,432 | -2.99% |
| 2026-06-21 | 65.4 | 66.3 | 63.1 | 63.5 | 218,131 | -2.76% |
| 2026-06-18 | 66.3 | 67 | 64.7 | 65.3 | 413,284 | -1.80% |
| 2026-06-17 | 66.5 | 68.3 | 66 | 66.5 | 391,637 | -1.63% |
| 2026-06-16 | 67.6 | 69.4 | 66.8 | 67.6 | 660,568 | -0.15% |
| 2026-06-15 | 67.7 | 68 | 64.9 | 67.7 | 1,459,913 | +4.80% |
| 2026-06-14 | 64 | 65.2 | 62.9 | 64.6 | 507,546 | +3.19% |
| 2026-06-11 | 62.2 | 64 | 61.4 | 62.6 | 367,185 | -0.32% |
| 2026-06-10 | 62.8 | 64.2 | 62.4 | 62.8 | 266,651 | -1.57% |
| 2026-06-09 | 64.8 | 66 | 63.2 | 63.8 | 823,161 | +1.59% |
| 2026-06-08 | 62.5 | 63.4 | 60.6 | 62.8 | 311,181 | +0.96% |
| 2026-06-07 | 61 | 65.7 | 61 | 62.2 | 371,977 | +2.47% |
| 2026-06-04 | 58.9 | 61 | 58.9 | 60.7 | 151,768 | +3.06% |
| 2026-06-03 | 59.6 | 59.6 | 58.7 | 58.9 | 43,453 | +0.68% |
| 2026-06-02 | 58 | 58.8 | 57.3 | 58.5 | 56,079 | +1.74% |
| 2026-06-01 | 59.5 | 60.8 | 57.3 | 57.5 | 54,195 | -2.54% |
| 2026-05-24 | 59 | 59.6 | 58.4 | 59 | 25,366 | +0.17% |
| 2026-05-23 | 59.7 | 59.7 | 58 | 58.9 | 39,960 | +2.61% |
| 2026-05-21 | 57.4 | 58.9 | 57 | 57.4 | 35,993 | -0.86% |
| 2026-05-20 | 57.9 | 58.9 | 57.5 | 57.9 | 54,211 | +1.94% |
| 2026-05-19 | 56.8 | 57.5 | 56.3 | 56.8 | 35,903 | +1.25% |
| 2026-05-18 | 56.1 | 58.2 | 56 | 56.1 | 25,646 | -1.92% |
| 2026-05-17 | 59.9 | 60 | 56.9 | 57.2 | 90,363 | +0.00% |
| 2026-05-14 | 57.2 | 60.2 | 57 | 57.2 | 175,181 | -2.22% |
| 2026-05-13 | 60.2 | 60.2 | 58 | 58.5 | 303,294 | -2.66% |
| 2026-05-12 | 60.1 | 61.9 | 59 | 60.1 | 49,735 | +0.00% |
| 2026-05-11 | 61.3 | 62 | 59.8 | 60.1 | 52,810 | -3.06% |
| 2026-05-10 | 60.7 | 62.8 | 60 | 62 | 76,999 | +0.98% |
| 2026-05-07 | 60 | 63.3 | 60 | 61.4 | 180,824 | +3.19% |
| 2026-05-06 | 58.3 | 60.9 | 58.3 | 59.5 | 96,236 | -2.62% |
| 2026-05-05 | 61.1 | 62 | 60.6 | 61.1 | 109,094 | -0.33% |
| 2026-05-04 | 61.3 | 62.5 | 61 | 61.3 | 89,533 | +0.49% |
| 2026-05-03 | 63.4 | 63.4 | 59.7 | 61 | 144,443 | -0.49% |