DSE : PIONEERINS
Pioneer Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 65.2 BDT (At close: Oct 29, 2026) · Market cap 6.70B
Latest research: Pioneer Insurance financial analysis: combined ratio 68% and 9M 2026 EPS up 40% after commission ended (Oct 2026) · Pioneer Insurance: a fire-led top-three insurer whose 2026 profit rose after agency commission was discontinued
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Pioneer Insurance PLC (PIONEERINS) closed at 65.2 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 | 65.4 | 66 | 64.8 | 65.2 | 56,847 | +0.31% |
| 2026-10-28 | 63.9 | 65.2 | 63.4 | 65 | 65,928 | +1.88% |
| 2026-10-27 | 64.7 | 64.7 | 63 | 63.8 | 34,278 | +0.47% |
| 2026-10-26 | 65.2 | 65.4 | 62.1 | 63.5 | 122,505 | -3.05% |
| 2026-10-25 | 66.2 | 66.7 | 65.3 | 65.5 | 101,056 | -0.30% |
| 2026-10-19 | 66.4 | 66.4 | 65.2 | 65.7 | 82,726 | -0.61% |
| 2026-10-17 | 66.3 | 67.2 | 65.6 | 66.1 | 152,418 | +0.46% |
| 2026-10-15 | 65.9 | 65.9 | 65 | 65.8 | 179,792 | +1.08% |
| 2026-10-14 | 64.7 | 65.4 | 63.1 | 65.1 | 119,664 | +1.88% |
| 2026-10-13 | 64.7 | 64.7 | 62.5 | 63.9 | 101,846 | +2.57% |
| 2026-10-12 | 62.3 | 63.6 | 61.3 | 62.3 | 259,703 | -0.48% |
| 2026-10-11 | 65.6 | 65.8 | 62.2 | 62.6 | 291,405 | -4.57% |
| 2026-10-08 | 65.6 | 66.6 | 65.1 | 65.6 | 96,886 | +0.61% |
| 2026-10-07 | 67.8 | 67.8 | 64.7 | 65.2 | 182,437 | -0.91% |
| 2026-10-06 | 66.2 | 67.1 | 65 | 65.8 | 91,873 | -0.45% |
| 2026-10-05 | 67.5 | 67.5 | 65.8 | 66.1 | 171,027 | -1.05% |
| 2026-10-04 | 68 | 68.4 | 66.2 | 66.8 | 134,444 | -1.47% |
| 2026-10-01 | 67.8 | 70.2 | 67.3 | 67.8 | 268,897 | -2.16% |
| 2026-09-30 | 69.3 | 69.9 | 68.8 | 69.3 | 294,155 | -0.14% |
| 2026-09-29 | 69.4 | 71.8 | 69.2 | 69.4 | 341,222 | -1.56% |
| 2026-09-28 | 68.5 | 73.8 | 68.4 | 70.5 | 1,708,434 | +3.07% |
| 2026-09-27 | 67.9 | 68.7 | 67.9 | 68.4 | 297,554 | +0.74% |
| 2026-09-24 | 67.9 | 68.7 | 67.4 | 67.9 | 266,928 | +1.19% |
| 2026-09-23 | 67.1 | 67.6 | 66.6 | 67.1 | 438,140 | +0.15% |
| 2026-09-22 | 67.9 | 68.7 | 66.7 | 67 | 182,045 | -1.03% |
| 2026-09-21 | 67.6 | 68.3 | 66.5 | 67.7 | 388,172 | +0.15% |
| 2026-09-20 | 66.8 | 68.1 | 66.4 | 67.6 | 248,467 | +2.11% |
| 2026-09-17 | 63.5 | 66.6 | 63 | 66.2 | 304,482 | +3.44% |
| 2026-09-16 | 64.8 | 65.7 | 63.1 | 64 | 137,581 | -0.93% |
| 2026-09-15 | 63.3 | 64.8 | 62.3 | 64.6 | 165,011 | +4.36% |
| 2026-09-14 | 63 | 63.6 | 61.5 | 61.9 | 97,097 | -0.32% |
| 2026-09-13 | 63.5 | 63.6 | 61.9 | 62.1 | 122,204 | -2.36% |
| 2026-09-10 | 65.6 | 65.6 | 62.9 | 63.6 | 247,238 | -1.40% |
| 2026-09-09 | 64.2 | 65.5 | 63.8 | 64.5 | 152,469 | +0.47% |
| 2026-09-08 | 66.1 | 67.3 | 63.4 | 64.2 | 406,345 | -1.98% |
| 2026-09-07 | 66.2 | 66.9 | 62.5 | 65.5 | 387,381 | +0.61% |
| 2026-09-06 | 68.4 | 68.4 | 64.9 | 65.1 | 327,814 | -4.41% |
| 2026-09-03 | 68.1 | 69.5 | 67.9 | 68.1 | 448,383 | -0.29% |
| 2026-09-02 | 67.7 | 68.7 | 66.6 | 68.3 | 224,106 | +1.64% |
| 2026-09-01 | 66 | 68 | 66 | 67.2 | 374,134 | +2.44% |
| 2026-08-31 | 66.7 | 66.7 | 64.9 | 65.6 | 132,522 | -0.46% |
| 2026-08-30 | 67.4 | 68.1 | 65.3 | 65.9 | 137,574 | -0.75% |
| 2026-08-27 | 68.5 | 68.5 | 65.6 | 66.4 | 189,120 | -1.19% |
| 2026-08-25 | 67.2 | 68.5 | 66.8 | 67.2 | 157,951 | -0.59% |
| 2026-08-24 | 67.6 | 69.8 | 67.1 | 67.6 | 159,114 | -1.89% |
| 2026-08-23 | 71.9 | 71.9 | 68.4 | 68.9 | 251,226 | -2.82% |
| 2026-08-20 | 70.1 | 71.4 | 69.5 | 70.9 | 526,426 | +2.01% |
| 2026-08-19 | 69.8 | 70.7 | 68.5 | 69.5 | 245,231 | -0.43% |
| 2026-08-18 | 73.3 | 73.5 | 69.3 | 69.8 | 582,647 | -3.99% |
| 2026-08-17 | 74.1 | 75.9 | 71.8 | 72.7 | 754,909 | -1.62% |
| 2026-08-16 | 70.5 | 74.3 | 70.5 | 73.9 | 1,864,939 | +5.57% |
| 2026-08-13 | 70 | 70.7 | 69.1 | 70 | 474,584 | +0.14% |
| 2026-08-12 | 71.5 | 71.8 | 69.7 | 69.9 | 606,895 | +0.00% |
| 2026-08-11 | 69.9 | 71.4 | 69.2 | 69.9 | 790,283 | +0.72% |
| 2026-08-10 | 69.4 | 69.8 | 67.9 | 69.4 | 396,200 | +1.76% |
| 2026-08-09 | 68.9 | 69.4 | 68 | 68.2 | 333,729 | -2.01% |
| 2026-08-06 | 71.4 | 72.2 | 69.2 | 69.6 | 800,958 | -0.85% |
| 2026-08-04 | 68.4 | 71 | 67.4 | 70.2 | 494,605 | +3.54% |
| 2026-08-03 | 67.8 | 69.5 | 67.3 | 67.8 | 292,135 | -1.45% |
| 2026-08-02 | 69.7 | 70.4 | 68.5 | 68.8 | 490,303 | -0.29% |
| 2026-07-30 | 69.5 | 70.2 | 68.6 | 69 | 333,173 | +0.00% |
| 2026-07-29 | 68 | 69.8 | 67.5 | 69 | 512,364 | +2.53% |
| 2026-07-28 | 67.7 | 67.7 | 66.6 | 67.3 | 255,300 | +0.45% |
| 2026-07-27 | 67.3 | 67.6 | 66.3 | 67 | 206,533 | +0.75% |
| 2026-07-26 | 66.4 | 67.6 | 66.1 | 66.5 | 345,612 | +2.47% |
| 2026-07-23 | 64.9 | 66.5 | 64.3 | 64.9 | 138,179 | -0.46% |
| 2026-07-22 | 66.9 | 66.9 | 65 | 65.2 | 317,774 | -1.36% |
| 2026-07-21 | 67.2 | 67.5 | 65.9 | 66.1 | 307,971 | +0.92% |
| 2026-07-20 | 66.6 | 67.2 | 64.9 | 65.5 | 492,581 | -3.39% |
| 2026-07-19 | 70.9 | 70.9 | 66.8 | 67.8 | 480,282 | -4.10% |
| 2026-07-16 | 71.8 | 71.8 | 70.2 | 70.7 | 309,285 | -0.70% |
| 2026-07-15 | 71 | 72 | 70.4 | 71.2 | 550,902 | +0.00% |
| 2026-07-14 | 72.6 | 72.6 | 71 | 71.2 | 737,312 | -0.56% |
| 2026-07-13 | 72.5 | 72.5 | 71.2 | 71.6 | 358,161 | -0.97% |
| 2026-07-12 | 71.9 | 73.8 | 71.9 | 72.3 | 835,958 | +0.56% |
| 2026-07-09 | 70 | 72.5 | 69.7 | 71.9 | 579,258 | +2.28% |
| 2026-07-08 | 72.7 | 72.7 | 70.1 | 70.3 | 400,038 | -1.13% |
| 2026-07-07 | 72.3 | 73.3 | 70.5 | 71.1 | 560,217 | -1.11% |
| 2026-07-06 | 71.4 | 72.5 | 70.5 | 71.9 | 519,115 | +0.84% |
| 2026-07-05 | 73.8 | 74.3 | 71 | 71.3 | 891,190 | -3.26% |
| 2026-07-02 | 72.4 | 74.9 | 71.5 | 73.7 | 1,671,218 | +2.50% |
| 2026-06-30 | 71.9 | 73.8 | 71.3 | 71.9 | 1,292,182 | -0.96% |
| 2026-06-29 | 72.6 | 74.5 | 70.9 | 72.6 | 1,837,501 | +2.54% |
| 2026-06-28 | 71.3 | 71.6 | 70.2 | 70.8 | 817,515 | +1.29% |
| 2026-06-25 | 67 | 71.7 | 66.9 | 69.9 | 1,546,181 | +3.86% |
| 2026-06-24 | 67.5 | 68.6 | 66.6 | 67.3 | 718,822 | +0.45% |
| 2026-06-23 | 66.5 | 67.3 | 63.7 | 67 | 399,958 | +4.69% |
| 2026-06-22 | 64 | 65.1 | 63.2 | 64 | 276,671 | -0.62% |
| 2026-06-21 | 67.2 | 67.4 | 63.8 | 64.4 | 488,173 | -3.59% |
| 2026-06-18 | 66.8 | 68.5 | 66.5 | 66.8 | 382,837 | -1.04% |
| 2026-06-17 | 67.5 | 69.2 | 66.7 | 67.5 | 499,352 | -0.59% |
| 2026-06-16 | 67.9 | 69.7 | 67.1 | 67.9 | 757,122 | -2.02% |
| 2026-06-15 | 71.7 | 74 | 68.7 | 69.3 | 1,160,348 | -2.94% |
| 2026-06-14 | 71 | 72.4 | 68.8 | 71.4 | 1,264,742 | +0.85% |
| 2026-06-11 | 69 | 73.5 | 69 | 70.8 | 2,070,186 | +3.36% |
| 2026-06-10 | 68.5 | 70.4 | 67.5 | 68.5 | 1,126,532 | -0.87% |
| 2026-06-09 | 69.1 | 71.5 | 67.1 | 69.1 | 1,930,169 | +4.22% |
| 2026-06-08 | 66.3 | 66.9 | 63 | 66.3 | 1,214,883 | +2.16% |
| 2026-06-07 | 64 | 67.4 | 63.5 | 64.9 | 1,145,650 | +2.20% |
| 2026-06-04 | 59.6 | 64 | 59.6 | 63.5 | 974,544 | +5.83% |
| 2026-06-03 | 59.3 | 60.4 | 59.3 | 60 | 557,689 | +1.18% |
| 2026-06-02 | 58.5 | 59.9 | 58.5 | 59.3 | 224,831 | +1.37% |
| 2026-06-01 | 60 | 60 | 57.9 | 58.5 | 221,749 | -1.52% |
| 2026-05-24 | 60.2 | 61.4 | 58.7 | 59.4 | 223,310 | -1.33% |
| 2026-05-23 | 59.4 | 60.8 | 58.3 | 60.2 | 342,732 | +2.91% |
| 2026-05-21 | 57.7 | 59 | 57.7 | 58.5 | 146,106 | +0.86% |
| 2026-05-20 | 58.4 | 59.8 | 57.5 | 58 | 267,739 | -0.68% |
| 2026-05-19 | 58 | 58.7 | 56.7 | 58.4 | 161,186 | +1.57% |
| 2026-05-18 | 58 | 58.1 | 56.9 | 57.5 | 182,504 | -0.86% |
| 2026-05-17 | 59.2 | 59.7 | 57.8 | 58 | 157,076 | -2.03% |
| 2026-05-14 | 60.7 | 61 | 58.9 | 59.2 | 503,607 | -1.17% |
| 2026-05-13 | 59.9 | 60.5 | 58.9 | 59.9 | 225,054 | +1.87% |
| 2026-05-12 | 58.8 | 59.9 | 57 | 58.8 | 203,944 | +0.17% |
| 2026-05-11 | 60.1 | 61 | 58.2 | 58.7 | 199,426 | -2.98% |
| 2026-05-10 | 62.5 | 62.5 | 59.9 | 60.5 | 365,169 | -1.14% |
| 2026-05-07 | 61.2 | 61.7 | 58.7 | 61.2 | 415,473 | +4.97% |
| 2026-05-06 | 60.1 | 60.9 | 57.4 | 58.3 | 353,822 | -3.00% |
| 2026-05-05 | 62 | 63 | 59.2 | 60.1 | 658,973 | -3.06% |
| 2026-05-04 | 62 | 63.8 | 61.6 | 62 | 353,252 | -1.90% |
| 2026-05-03 | 62.8 | 65.2 | 62.8 | 63.2 | 640,434 | +0.80% |