DSE : PRAGATIINS
Pragati Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 70.5 BDT (At close: Oct 29, 2026) · Market cap 6.13B
Latest research: Pragati Insurance financial analysis: H1 2026 profit up 37% as agency commission fell to near zero (Oct 2026) · Pragati Insurance: a fire-and-marine insurer with a heavy balance sheet, now earning more without agency commission
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Pragati Insurance PLC. (PRAGATIINS) closed at 70.5 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 | 71 | 71.4 | 70.3 | 70.5 | 42,195 | +0.43% |
| 2026-10-28 | 69.6 | 70.5 | 69.1 | 70.2 | 40,424 | +1.59% |
| 2026-10-27 | 69.8 | 70.9 | 68.9 | 69.1 | 34,809 | +0.14% |
| 2026-10-26 | 69 | 69.6 | 68.6 | 69 | 27,254 | -0.58% |
| 2026-10-25 | 71.8 | 72.8 | 69.2 | 69.4 | 154,937 | -1.00% |
| 2026-10-19 | 70.6 | 70.6 | 69 | 70.1 | 38,255 | -0.14% |
| 2026-10-17 | 69.5 | 70.5 | 69.3 | 70.2 | 75,439 | +1.45% |
| 2026-10-15 | 69.2 | 70 | 69 | 69.2 | 106,196 | -0.14% |
| 2026-10-14 | 69.3 | 70.4 | 68.4 | 69.3 | 52,349 | +0.87% |
| 2026-10-13 | 70.4 | 70.4 | 68 | 68.7 | 54,001 | +0.59% |
| 2026-10-12 | 72.4 | 72.7 | 67.8 | 68.3 | 144,394 | -1.59% |
| 2026-10-11 | 72.5 | 72.5 | 68.6 | 69.4 | 124,972 | -4.14% |
| 2026-10-08 | 72.4 | 73.3 | 72 | 72.4 | 34,075 | +0.42% |
| 2026-10-07 | 72.1 | 75 | 70.6 | 72.1 | 415,570 | +1.55% |
| 2026-10-06 | 74.4 | 74.4 | 70.7 | 71 | 56,172 | -1.11% |
| 2026-10-05 | 73.3 | 74.4 | 71.6 | 71.8 | 75,482 | -2.05% |
| 2026-10-04 | 74.6 | 75.3 | 73 | 73.3 | 69,474 | -1.74% |
| 2026-10-01 | 76.5 | 76.5 | 74.5 | 74.6 | 55,700 | -0.80% |
| 2026-09-30 | 75.2 | 76.7 | 75 | 75.2 | 229,429 | +0.53% |
| 2026-09-29 | 74.8 | 76.6 | 74.3 | 74.8 | 45,669 | -0.53% |
| 2026-09-28 | 75 | 77.3 | 74.1 | 75.2 | 432,720 | +1.48% |
| 2026-09-27 | 75.8 | 76 | 74 | 74.1 | 150,815 | -2.11% |
| 2026-09-24 | 76.1 | 77 | 75.3 | 75.7 | 158,766 | +1.20% |
| 2026-09-23 | 74.8 | 76.7 | 74.5 | 74.8 | 46,551 | -0.13% |
| 2026-09-22 | 75.5 | 77.2 | 74.7 | 74.9 | 128,089 | -0.79% |
| 2026-09-21 | 73.7 | 75.8 | 73.5 | 75.5 | 95,339 | +1.34% |
| 2026-09-20 | 72.1 | 74.9 | 72.1 | 74.5 | 76,546 | +2.34% |
| 2026-09-17 | 72.8 | 73.4 | 71 | 72.8 | 46,741 | +1.39% |
| 2026-09-16 | 71.8 | 73.7 | 71.6 | 71.8 | 60,707 | -0.69% |
| 2026-09-15 | 72.3 | 72.8 | 70.7 | 72.3 | 32,030 | +3.14% |
| 2026-09-14 | 70.1 | 71.8 | 69.2 | 70.1 | 69,876 | -0.28% |
| 2026-09-13 | 72.4 | 74.4 | 70.2 | 70.3 | 126,343 | -2.90% |
| 2026-09-10 | 72.8 | 74.5 | 72.3 | 72.4 | 122,040 | -1.09% |
| 2026-09-09 | 71.8 | 73.7 | 71.8 | 73.2 | 114,861 | +2.09% |
| 2026-09-08 | 72.8 | 74.7 | 70.8 | 71.7 | 53,444 | -0.97% |
| 2026-09-07 | 74.8 | 74.8 | 69.9 | 72.4 | 225,733 | -2.56% |
| 2026-09-06 | 76.3 | 78.4 | 74 | 74.3 | 89,650 | -2.62% |
| 2026-09-03 | 76.3 | 78.7 | 75.5 | 76.3 | 95,775 | -0.39% |
| 2026-09-02 | 76.8 | 77 | 74.9 | 76.6 | 168,374 | +1.46% |
| 2026-09-01 | 75.5 | 76.6 | 74.3 | 75.5 | 29,263 | +2.03% |
| 2026-08-31 | 74 | 78 | 73.8 | 74 | 70,615 | -1.33% |
| 2026-08-30 | 78 | 78 | 74.8 | 75 | 86,320 | -1.32% |
| 2026-08-27 | 77 | 78.5 | 75.7 | 76 | 92,167 | -1.30% |
| 2026-08-25 | 78.9 | 78.9 | 76.7 | 77 | 81,728 | -0.13% |
| 2026-08-24 | 77.1 | 79.3 | 76.3 | 77.1 | 90,724 | -1.53% |
| 2026-08-23 | 80.8 | 80.8 | 77.3 | 78.3 | 127,273 | -1.88% |
| 2026-08-20 | 79.8 | 80 | 78.3 | 79.8 | 160,372 | +1.14% |
| 2026-08-19 | 79 | 80.2 | 77.7 | 78.9 | 141,526 | -0.13% |
| 2026-08-18 | 83.7 | 83.7 | 77.9 | 79 | 280,507 | -3.19% |
| 2026-08-17 | 81.6 | 84 | 81.1 | 81.6 | 204,161 | -1.33% |
| 2026-08-16 | 81.9 | 84.3 | 81.9 | 82.7 | 478,038 | +1.60% |
| 2026-08-13 | 82 | 82.5 | 80.3 | 81.4 | 257,761 | +0.25% |
| 2026-08-12 | 82.3 | 83.9 | 80.2 | 81.2 | 210,612 | -0.49% |
| 2026-08-11 | 81.6 | 84.7 | 77.3 | 81.6 | 670,640 | +0.87% |
| 2026-08-10 | 80.9 | 82 | 79.6 | 80.9 | 184,895 | +1.38% |
| 2026-08-09 | 81.3 | 81.5 | 79.4 | 79.8 | 234,044 | -1.72% |
| 2026-08-06 | 81.2 | 83.6 | 80.3 | 81.2 | 439,253 | +0.62% |
| 2026-08-04 | 80.7 | 81 | 76.1 | 80.7 | 358,289 | +3.46% |
| 2026-08-03 | 79.8 | 80.3 | 77.6 | 78 | 138,166 | -2.01% |
| 2026-08-02 | 79 | 81.7 | 78.9 | 79.6 | 146,403 | +0.76% |
| 2026-07-30 | 79 | 81.1 | 78.6 | 79 | 307,447 | +0.38% |
| 2026-07-29 | 78.7 | 79.2 | 75.7 | 78.7 | 306,575 | +2.47% |
| 2026-07-28 | 76.8 | 77 | 75.7 | 76.8 | 115,838 | +0.66% |
| 2026-07-27 | 76 | 77.6 | 76 | 76.3 | 145,432 | -0.39% |
| 2026-07-26 | 74.1 | 77.3 | 74.1 | 76.6 | 276,659 | +1.73% |
| 2026-07-23 | 75.3 | 75.8 | 74.2 | 75.3 | 226,653 | +0.94% |
| 2026-07-22 | 75.9 | 76.2 | 74 | 74.6 | 211,233 | -1.71% |
| 2026-07-21 | 77 | 78.7 | 75.2 | 75.9 | 390,569 | +0.00% |
| 2026-07-20 | 77.6 | 78.2 | 74.5 | 75.9 | 461,160 | -3.44% |
| 2026-07-19 | 81.5 | 82.6 | 78.1 | 78.6 | 188,654 | -3.56% |
| 2026-07-16 | 82.5 | 83.5 | 81.2 | 81.5 | 170,316 | -1.21% |
| 2026-07-15 | 82.5 | 83.3 | 82 | 82.5 | 288,726 | +0.00% |
| 2026-07-14 | 82.5 | 84.7 | 82.3 | 82.5 | 512,614 | -1.32% |
| 2026-07-13 | 83.6 | 85.7 | 83 | 83.6 | 503,228 | -1.42% |
| 2026-07-12 | 84.5 | 85.6 | 84 | 84.8 | 610,146 | +1.44% |
| 2026-07-09 | 81.6 | 84 | 81.2 | 83.6 | 433,658 | +2.45% |
| 2026-07-08 | 83.7 | 83.7 | 81.4 | 81.6 | 304,834 | -0.49% |
| 2026-07-07 | 82 | 84.4 | 81.7 | 82 | 542,483 | +0.24% |
| 2026-07-06 | 83.6 | 83.6 | 80.7 | 81.8 | 486,855 | -0.85% |
| 2026-07-05 | 86 | 86 | 82.1 | 82.5 | 891,976 | -2.94% |
| 2026-07-02 | 85 | 87.3 | 84.6 | 85 | 1,220,921 | +0.35% |
| 2026-06-30 | 85.7 | 87.5 | 84.2 | 84.7 | 859,269 | -1.17% |
| 2026-06-29 | 85.7 | 87.9 | 84.1 | 85.7 | 1,447,411 | +0.35% |
| 2026-06-28 | 85 | 88.9 | 84.5 | 85.4 | 1,269,843 | +2.64% |
| 2026-06-25 | 83.2 | 83.2 | 73 | 83.2 | 2,167,827 | +9.91% |
| 2026-06-24 | 75.3 | 76.7 | 75.3 | 75.7 | 474,117 | +0.26% |
| 2026-06-23 | 74.6 | 75.8 | 73.3 | 75.5 | 332,396 | +1.21% |
| 2026-06-22 | 74.6 | 76.5 | 74.2 | 74.6 | 515,516 | -0.27% |
| 2026-06-21 | 74.2 | 75 | 73.6 | 74.8 | 673,649 | +1.08% |
| 2026-06-18 | 74.1 | 75.3 | 73.8 | 74 | 338,157 | -0.13% |
| 2026-06-17 | 74.1 | 75.5 | 73.5 | 74.1 | 351,642 | -1.20% |
| 2026-06-16 | 75 | 76.7 | 74.6 | 75 | 497,803 | -1.45% |
| 2026-06-15 | 76.1 | 77.8 | 75.7 | 76.1 | 777,705 | -0.26% |
| 2026-06-14 | 77 | 77.2 | 74.9 | 76.3 | 764,274 | -0.13% |
| 2026-06-11 | 76 | 77.7 | 75.9 | 76.4 | 819,336 | +0.79% |
| 2026-06-10 | 75.5 | 77.4 | 74.5 | 75.8 | 794,505 | +0.26% |
| 2026-06-09 | 74 | 77.8 | 73.9 | 75.6 | 1,503,072 | +2.30% |
| 2026-06-08 | 73.9 | 75.1 | 72 | 73.9 | 552,740 | +0.27% |
| 2026-06-07 | 73.2 | 75.6 | 73 | 73.7 | 813,564 | +0.68% |
| 2026-06-04 | 73.2 | 73.7 | 69.8 | 73.2 | 809,510 | +4.27% |
| 2026-06-03 | 70.4 | 71.4 | 69.9 | 70.2 | 245,113 | +0.14% |
| 2026-06-02 | 70 | 70.5 | 69 | 70.1 | 139,038 | +2.64% |
| 2026-06-01 | 68.3 | 71.7 | 68 | 68.3 | 319,916 | -3.80% |
| 2026-05-24 | 71.7 | 72.4 | 70.2 | 71 | 237,202 | -0.98% |
| 2026-05-23 | 71 | 72.6 | 71 | 71.7 | 287,412 | +0.14% |
| 2026-05-21 | 71.6 | 72.4 | 70.3 | 71.6 | 286,878 | +0.28% |
| 2026-05-20 | 73 | 73 | 69.1 | 71.4 | 373,349 | +2.44% |
| 2026-05-19 | 69.7 | 70.8 | 68.4 | 69.7 | 310,988 | +1.01% |
| 2026-05-18 | 71.9 | 71.9 | 68 | 69 | 365,040 | -4.03% |
| 2026-05-17 | 73 | 73.7 | 71.7 | 71.9 | 349,438 | -0.83% |
| 2026-05-14 | 72.2 | 72.9 | 70.9 | 72.5 | 499,891 | +1.83% |
| 2026-05-13 | 71.2 | 72 | 70.2 | 71.2 | 356,340 | +2.86% |
| 2026-05-11 | 72.427 | 72.427 | 71.262 | 71.845 | 503,901 | -0.27% |
| 2026-05-10 | 72.039 | 73.398 | 71.942 | 72.039 | 328,377 | -0.40% |
| 2026-05-07 | 72.233 | 73.01 | 71.942 | 72.33 | 427,850 | +1.50% |
| 2026-05-06 | 73.107 | 73.107 | 70.874 | 71.262 | 261,915 | -1.34% |
| 2026-05-05 | 73.301 | 73.786 | 71.845 | 72.233 | 496,794 | -0.67% |
| 2026-05-04 | 74.175 | 74.175 | 72.233 | 72.718 | 514,946 | -1.06% |
| 2026-05-03 | 75.631 | 75.631 | 73.01 | 73.495 | 406,497 | -0.66% |
| 2026-04-30 | 73.398 | 74.66 | 72.913 | 73.981 | 587,022 | +0.53% |