DSE : PHENIXINS
Phoenix Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 43 BDT (At close: Oct 28, 2026) · Market cap 1.73B
Latest research: Phoenix Insurance financial analysis: combined ratio 90.7% in 2025 and a Tk 48m fire loss (Oct 2026) · Phoenix Insurance: 2025 EPS Tk 2.02, combined ratio 90.7% and a fire loss of Tk 48.1m
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Phoenix Insurance PLC. (PHENIXINS) closed at 43.2 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 | 43.1 | 43.5 | 42 | 43.2 | 116,487 | +0.47% |
| 2026-10-28 | 42 | 43.4 | 41.2 | 43 | 58,012 | +4.37% |
| 2026-10-27 | 41.5 | 42.5 | 40.5 | 41.2 | 150,095 | -1.90% |
| 2026-10-26 | 42.5 | 43.4 | 41.5 | 42 | 124,593 | -1.64% |
| 2026-10-25 | 42.7 | 43.9 | 42.5 | 42.7 | 58,699 | -1.84% |
| 2026-10-19 | 43.7 | 44.2 | 43.4 | 43.5 | 121,425 | -2.47% |
| 2026-10-17 | 45.7 | 45.8 | 44.3 | 44.6 | 193,760 | -1.55% |
| 2026-10-15 | 45.3 | 46.8 | 44.1 | 45.3 | 164,388 | +0.89% |
| 2026-10-14 | 44.9 | 45.2 | 43.6 | 44.9 | 160,190 | +2.75% |
| 2026-10-13 | 42.3 | 44.3 | 42.1 | 43.7 | 176,750 | +3.31% |
| 2026-10-12 | 42.7 | 44.3 | 41.8 | 42.3 | 87,298 | -2.31% |
| 2026-10-11 | 45.9 | 46.3 | 43 | 43.3 | 215,079 | -5.25% |
| 2026-10-08 | 45.7 | 46.5 | 45.5 | 45.7 | 107,909 | +1.11% |
| 2026-10-07 | 45.2 | 46 | 44.6 | 45.2 | 136,798 | -1.09% |
| 2026-10-06 | 46.5 | 47 | 44.5 | 45.7 | 145,368 | -1.72% |
| 2026-10-05 | 46.5 | 47.8 | 46 | 46.5 | 268,271 | -1.48% |
| 2026-10-04 | 48.4 | 48.9 | 46.9 | 47.2 | 226,039 | -2.88% |
| 2026-10-01 | 49.3 | 50 | 48.3 | 48.6 | 343,562 | -0.82% |
| 2026-09-30 | 48.5 | 49.6 | 48.5 | 49 | 574,991 | +1.45% |
| 2026-09-29 | 49 | 49.4 | 48 | 48.3 | 324,211 | -0.82% |
| 2026-09-28 | 48.5 | 49.3 | 48.5 | 48.7 | 354,318 | +0.83% |
| 2026-09-27 | 48.6 | 48.9 | 47.6 | 48.3 | 250,087 | +0.21% |
| 2026-09-24 | 48.2 | 48.5 | 47.2 | 48.2 | 284,016 | +2.12% |
| 2026-09-23 | 48 | 48.2 | 47.1 | 47.2 | 235,156 | -0.84% |
| 2026-09-22 | 48.6 | 49.2 | 47.5 | 47.6 | 302,228 | -0.63% |
| 2026-09-21 | 47.3 | 48.7 | 47.2 | 47.9 | 475,099 | +1.48% |
| 2026-09-20 | 47.7 | 47.8 | 46.9 | 47.2 | 288,083 | +0.64% |
| 2026-09-17 | 47.4 | 47.8 | 46 | 46.9 | 311,217 | +0.21% |
| 2026-09-16 | 48.1 | 48.3 | 46.5 | 46.8 | 237,842 | -2.30% |
| 2026-09-15 | 47.9 | 48.6 | 46.5 | 47.9 | 355,918 | +3.68% |
| 2026-09-14 | 46.2 | 47.3 | 44.9 | 46.2 | 279,242 | +1.99% |
| 2026-09-13 | 47.5 | 48.8 | 45 | 45.3 | 194,282 | -5.82% |
| 2026-09-10 | 48.9 | 49.3 | 47.6 | 48.1 | 305,338 | -0.82% |
| 2026-09-09 | 47.4 | 48.9 | 47.1 | 48.5 | 237,456 | +2.54% |
| 2026-09-08 | 48.7 | 50.4 | 46.8 | 47.3 | 315,919 | -2.47% |
| 2026-09-07 | 48.7 | 48.9 | 45.4 | 48.5 | 317,198 | +0.00% |
| 2026-09-06 | 51.1 | 51.1 | 48 | 48.5 | 183,440 | -5.09% |
| 2026-09-03 | 51.9 | 52.8 | 50.9 | 51.1 | 533,546 | +0.79% |
| 2026-09-02 | 49.2 | 51 | 48 | 50.7 | 467,523 | +3.68% |
| 2026-09-01 | 48.7 | 50.6 | 48.6 | 48.9 | 186,362 | +1.24% |
| 2026-08-31 | 48.3 | 49.6 | 48 | 48.3 | 196,956 | -1.23% |
| 2026-08-30 | 50.8 | 50.8 | 48.5 | 48.9 | 309,705 | -2.59% |
| 2026-08-27 | 51.1 | 51.4 | 50.1 | 50.2 | 170,444 | -0.20% |
| 2026-08-25 | 50.9 | 51.7 | 49.9 | 50.3 | 425,895 | -0.79% |
| 2026-08-24 | 52.2 | 52.3 | 50.2 | 50.7 | 289,693 | -2.50% |
| 2026-08-23 | 54.1 | 54.9 | 50.9 | 52 | 551,423 | -3.35% |
| 2026-08-20 | 53.8 | 54.4 | 51.7 | 53.8 | 941,909 | +4.47% |
| 2026-08-19 | 51 | 52.8 | 50.9 | 51.5 | 508,617 | +0.98% |
| 2026-08-18 | 54.4 | 54.5 | 50.3 | 51 | 821,357 | -4.32% |
| 2026-08-17 | 55 | 55 | 52.3 | 53.3 | 726,443 | -2.74% |
| 2026-08-16 | 54.9 | 57.2 | 54.3 | 54.8 | 1,677,808 | +0.92% |
| 2026-08-13 | 52.1 | 55.4 | 52 | 54.3 | 1,638,496 | +5.23% |
| 2026-08-12 | 51.6 | 52 | 50.3 | 51.6 | 1,345,818 | +3.61% |
| 2026-08-11 | 49.8 | 51.6 | 49.2 | 49.8 | 1,290,371 | -0.40% |
| 2026-08-10 | 50 | 50.8 | 48.9 | 50 | 931,249 | +1.63% |
| 2026-08-09 | 50.4 | 50.7 | 48.5 | 49.2 | 873,200 | -2.57% |
| 2026-08-06 | 51.7 | 52.8 | 49.8 | 50.5 | 1,237,519 | -0.79% |
| 2026-08-04 | 50.9 | 51 | 49 | 50.9 | 1,468,991 | +3.46% |
| 2026-08-03 | 49.2 | 50.2 | 48.3 | 49.2 | 760,073 | +2.50% |
| 2026-08-02 | 46.7 | 48.2 | 46.3 | 48 | 1,188,698 | +5.03% |
| 2026-07-30 | 46.4 | 46.4 | 45.3 | 45.7 | 430,198 | -0.22% |
| 2026-07-29 | 44.9 | 46.4 | 44.2 | 45.8 | 692,681 | +3.85% |
| 2026-07-28 | 44.6 | 44.6 | 43.7 | 44.1 | 241,339 | +0.23% |
| 2026-07-27 | 44.4 | 44.7 | 43.5 | 44 | 135,454 | -0.45% |
| 2026-07-26 | 44.5 | 45.2 | 44 | 44.2 | 474,874 | +0.45% |
| 2026-07-23 | 44.4 | 45 | 43.6 | 44 | 386,560 | +1.15% |
| 2026-07-22 | 44 | 44.7 | 43.3 | 43.5 | 293,594 | -0.23% |
| 2026-07-21 | 44.9 | 45.3 | 43.3 | 43.6 | 120,691 | +0.69% |
| 2026-07-20 | 43.5 | 44 | 43 | 43.3 | 310,754 | -1.59% |
| 2026-07-19 | 45.7 | 46.6 | 43 | 44 | 569,033 | -3.51% |
| 2026-07-16 | 46.7 | 46.7 | 45.2 | 45.6 | 425,223 | -0.87% |
| 2026-07-15 | 46.7 | 47.4 | 45.2 | 46 | 499,863 | -1.50% |
| 2026-07-14 | 48 | 48.7 | 46.5 | 46.7 | 753,058 | -1.89% |
| 2026-07-13 | 47.4 | 48.1 | 45.6 | 47.6 | 1,127,628 | +0.63% |
| 2026-07-12 | 46.2 | 47.8 | 46.2 | 47.3 | 1,491,843 | +3.96% |
| 2026-07-09 | 44.5 | 46.4 | 43.3 | 45.5 | 1,019,558 | +4.12% |
| 2026-07-08 | 44 | 44.2 | 43.6 | 43.7 | 175,018 | +0.00% |
| 2026-07-07 | 44 | 44.5 | 43.5 | 43.7 | 494,992 | +0.92% |
| 2026-07-06 | 43.5 | 44.4 | 42.9 | 43.3 | 378,154 | -1.14% |
| 2026-07-05 | 45.4 | 45.4 | 43.7 | 43.8 | 531,252 | -2.23% |
| 2026-07-02 | 43.6 | 45.2 | 43.6 | 44.8 | 603,620 | +2.75% |
| 2026-06-30 | 43.7 | 44.5 | 43.3 | 43.6 | 275,299 | +0.93% |
| 2026-06-29 | 43.5 | 44 | 43 | 43.2 | 282,117 | +0.00% |
| 2026-06-28 | 43.3 | 44.4 | 43.1 | 43.2 | 175,399 | -0.92% |
| 2026-06-25 | 43.5 | 43.8 | 42.3 | 43.6 | 400,435 | +2.59% |
| 2026-06-24 | 42.9 | 43.3 | 42.3 | 42.5 | 184,641 | -0.93% |
| 2026-06-23 | 42 | 43 | 40.6 | 42.9 | 173,824 | +3.37% |
| 2026-06-22 | 41.8 | 42.3 | 40.1 | 41.5 | 242,742 | -0.72% |
| 2026-06-21 | 43.6 | 43.6 | 41.6 | 41.8 | 164,379 | -2.79% |
| 2026-06-18 | 43 | 43.5 | 42.7 | 43 | 152,334 | +0.23% |
| 2026-06-17 | 42.9 | 44.4 | 42.8 | 42.9 | 315,346 | -0.92% |
| 2026-06-16 | 43.3 | 44.4 | 42.9 | 43.3 | 372,856 | -1.59% |
| 2026-06-15 | 44 | 45.6 | 43.6 | 44 | 599,750 | -2.22% |
| 2026-06-14 | 44.9 | 45.3 | 43.7 | 45 | 1,081,674 | +1.58% |
| 2026-06-11 | 44.6 | 45.7 | 43.7 | 44.3 | 681,223 | -0.45% |
| 2026-06-10 | 46 | 47.2 | 44.2 | 44.5 | 3,949,466 | -0.22% |
| 2026-06-08 | 45 | 46.4 | 44.6 | 45.8 | 1,356,440 | +0.22% |
| 2026-06-07 | 43.7 | 46.2 | 43.7 | 45.7 | 1,297,365 | +4.58% |
| 2026-06-04 | 43.1 | 44.4 | 42.9 | 43.7 | 961,976 | +0.23% |
| 2026-06-03 | 43 | 44.4 | 43 | 43.6 | 1,088,709 | +1.40% |
| 2026-06-02 | 41.3 | 43.4 | 41.3 | 43 | 1,363,611 | +4.12% |
| 2026-06-01 | 41.5 | 41.5 | 40.7 | 41.3 | 364,036 | +0.98% |
| 2026-05-24 | 41.2 | 41.9 | 40.7 | 40.9 | 442,589 | +0.25% |
| 2026-05-23 | 40.3 | 41.2 | 40.3 | 40.8 | 271,298 | +1.24% |
| 2026-05-21 | 41.5 | 41.7 | 40.2 | 40.3 | 570,993 | -0.74% |
| 2026-05-20 | 39.5 | 41.2 | 39.1 | 40.6 | 802,944 | +4.10% |
| 2026-05-19 | 39.5 | 39.5 | 37.9 | 39 | 281,112 | +1.04% |
| 2026-05-18 | 38.5 | 39.3 | 38 | 38.6 | 137,963 | +0.00% |
| 2026-05-17 | 40.1 | 40.1 | 38.4 | 38.6 | 224,033 | -3.50% |
| 2026-05-14 | 40.8 | 42.7 | 39.7 | 40 | 616,680 | -0.50% |
| 2026-05-13 | 38.2 | 40.6 | 38.2 | 40.2 | 551,281 | +5.51% |
| 2026-05-12 | 37.8 | 38.5 | 37 | 38.1 | 185,595 | +1.87% |
| 2026-05-11 | 38.4 | 38.4 | 37 | 37.4 | 326,737 | -1.32% |
| 2026-05-10 | 38.5 | 38.7 | 37.7 | 37.9 | 193,287 | +0.53% |
| 2026-05-07 | 37.5 | 38.8 | 37.5 | 37.7 | 333,497 | +2.17% |
| 2026-05-06 | 37.9 | 37.9 | 36.7 | 36.9 | 312,855 | -1.34% |
| 2026-05-05 | 39.4 | 39.4 | 37.2 | 37.4 | 396,865 | -3.11% |
| 2026-05-04 | 39 | 39.9 | 38.5 | 38.6 | 466,904 | -1.03% |
| 2026-05-03 | 41.4 | 41.4 | 38.8 | 39 | 360,933 | -3.70% |
| 2026-04-30 | 41.2 | 41.6 | 40.4 | 40.5 | 268,155 | -0.49% |