DSE : PURABIGEN
Purabi General Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 28.9 BDT (At close: Oct 29, 2026) · Market cap 1.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Purabi General Insurance Company Limited (PURABIGEN) closed at 28.9 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 | 28.6 | 29 | 28.3 | 28.9 | 247,954 | +1.40% |
| 2026-10-28 | 27.8 | 28.6 | 27.6 | 28.5 | 207,027 | +2.89% |
| 2026-10-27 | 27.7 | 27.7 | 27.4 | 27.7 | 76,355 | +0.36% |
| 2026-10-26 | 27.8 | 28 | 27.4 | 27.6 | 224,820 | -1.08% |
| 2026-10-25 | 28.2 | 28.2 | 27.7 | 27.9 | 134,379 | -0.71% |
| 2026-10-19 | 28 | 28.8 | 27.2 | 28.1 | 391,358 | +7.25% |
| 2026-10-17 | 26.1 | 26.6 | 26 | 26.2 | 124,867 | +0.38% |
| 2026-10-15 | 26.2 | 26.4 | 25.5 | 26.1 | 181,001 | +1.16% |
| 2026-10-14 | 25 | 25.9 | 25 | 25.8 | 161,218 | +3.61% |
| 2026-10-13 | 24.1 | 25.1 | 24.1 | 24.9 | 65,768 | +3.32% |
| 2026-10-12 | 25.4 | 25.4 | 24 | 24.1 | 213,644 | -5.49% |
| 2026-10-11 | 26.4 | 26.4 | 25.4 | 25.5 | 106,165 | -2.67% |
| 2026-10-08 | 26.6 | 26.7 | 26.1 | 26.2 | 129,376 | +0.00% |
| 2026-10-07 | 27.4 | 27.4 | 26 | 26.2 | 123,791 | -1.87% |
| 2026-10-06 | 27.4 | 28 | 26.5 | 26.7 | 61,116 | -2.55% |
| 2026-10-05 | 28.3 | 28.3 | 27.1 | 27.4 | 106,057 | -1.79% |
| 2026-10-04 | 28.2 | 28.6 | 27.7 | 27.9 | 132,761 | -1.41% |
| 2026-10-01 | 29.3 | 29.3 | 28.3 | 28.3 | 302,324 | -1.74% |
| 2026-09-30 | 29.4 | 29.4 | 28.7 | 28.8 | 118,705 | -0.69% |
| 2026-09-29 | 29 | 29.4 | 29 | 29 | 162,947 | +0.00% |
| 2026-09-28 | 29 | 29.2 | 28.7 | 29 | 273,574 | +2.11% |
| 2026-09-27 | 28.7 | 28.8 | 28.2 | 28.4 | 152,381 | -0.70% |
| 2026-09-24 | 28.9 | 29.1 | 28.5 | 28.6 | 223,850 | +0.35% |
| 2026-09-23 | 28.8 | 29.1 | 28.4 | 28.5 | 113,359 | -1.04% |
| 2026-09-22 | 29 | 29.5 | 28.3 | 28.8 | 198,056 | +0.00% |
| 2026-09-21 | 28.3 | 29 | 28.1 | 28.8 | 275,028 | +2.13% |
| 2026-09-20 | 27.9 | 28.5 | 27.8 | 28.2 | 406,204 | +2.17% |
| 2026-09-17 | 27.8 | 27.8 | 27.1 | 27.6 | 143,543 | +0.36% |
| 2026-09-16 | 27.5 | 28.4 | 27.3 | 27.5 | 149,468 | -0.36% |
| 2026-09-15 | 27.6 | 27.8 | 26.6 | 27.6 | 102,180 | +4.55% |
| 2026-09-14 | 26.4 | 27.7 | 26.2 | 26.4 | 133,207 | -1.12% |
| 2026-09-13 | 28.9 | 28.9 | 26.4 | 26.7 | 209,945 | -6.32% |
| 2026-09-10 | 28.5 | 29.2 | 28.3 | 28.5 | 147,269 | -0.35% |
| 2026-09-09 | 28.6 | 29.2 | 28.2 | 28.6 | 117,352 | -1.04% |
| 2026-09-08 | 29.4 | 30 | 28.6 | 28.9 | 98,088 | -0.69% |
| 2026-09-07 | 29 | 29.7 | 28.1 | 29.1 | 306,633 | +0.00% |
| 2026-09-06 | 30.8 | 30.8 | 27.5 | 29.1 | 217,732 | -4.59% |
| 2026-09-03 | 30.9 | 31.4 | 30.1 | 30.5 | 223,763 | -0.33% |
| 2026-09-02 | 30 | 30.8 | 29.9 | 30.6 | 304,138 | +2.00% |
| 2026-09-01 | 29.8 | 30.3 | 29.7 | 30 | 108,351 | +3.81% |
| 2026-08-31 | 28.9 | 30.4 | 28.6 | 28.9 | 140,001 | -2.69% |
| 2026-08-30 | 30.7 | 30.7 | 29.6 | 29.7 | 74,312 | -1.33% |
| 2026-08-27 | 31 | 31 | 30 | 30.1 | 79,128 | -1.63% |
| 2026-08-25 | 30.6 | 30.8 | 30 | 30.6 | 213,426 | +1.32% |
| 2026-08-24 | 31.4 | 31.4 | 30.1 | 30.2 | 219,728 | -2.27% |
| 2026-08-23 | 31.8 | 31.9 | 30.7 | 30.9 | 217,742 | -2.52% |
| 2026-08-20 | 31.7 | 31.9 | 31.2 | 31.7 | 209,496 | +1.60% |
| 2026-08-19 | 31.8 | 31.9 | 30.7 | 31.2 | 331,966 | +0.00% |
| 2026-08-18 | 32.3 | 32.8 | 31 | 31.2 | 431,978 | -3.41% |
| 2026-08-17 | 32.3 | 33 | 32.1 | 32.3 | 459,151 | -1.52% |
| 2026-08-16 | 32.6 | 33.3 | 32.5 | 32.8 | 1,001,349 | +1.55% |
| 2026-08-13 | 32.4 | 32.7 | 32 | 32.3 | 390,860 | -0.62% |
| 2026-08-12 | 32.5 | 32.9 | 32.3 | 32.5 | 716,246 | +0.62% |
| 2026-08-11 | 32.3 | 33.4 | 31.8 | 32.3 | 1,043,577 | -0.31% |
| 2026-08-10 | 32.4 | 32.5 | 31 | 32.4 | 665,093 | +4.52% |
| 2026-08-09 | 32.2 | 32.2 | 30.7 | 31 | 379,233 | -3.43% |
| 2026-08-06 | 32.1 | 32.9 | 31.8 | 32.1 | 637,907 | +0.31% |
| 2026-08-04 | 32 | 32.1 | 31.4 | 32 | 578,878 | +2.24% |
| 2026-08-03 | 31.3 | 31.9 | 31 | 31.3 | 332,828 | -1.57% |
| 2026-08-02 | 31.7 | 32.4 | 31 | 31.8 | 456,732 | +0.32% |
| 2026-07-30 | 32 | 32.2 | 31.5 | 31.7 | 496,336 | -0.31% |
| 2026-07-29 | 30.9 | 32.1 | 30.4 | 31.8 | 661,870 | +3.92% |
| 2026-07-28 | 30.6 | 30.9 | 30 | 30.6 | 381,303 | +0.66% |
| 2026-07-27 | 31 | 31.2 | 30.2 | 30.4 | 317,764 | -0.98% |
| 2026-07-26 | 30.3 | 31.2 | 30.3 | 30.7 | 258,713 | +1.99% |
| 2026-07-23 | 30.1 | 31 | 29.9 | 30.1 | 417,307 | -1.31% |
| 2026-07-22 | 30.5 | 31.8 | 30.2 | 30.5 | 464,802 | -3.17% |
| 2026-07-21 | 31.5 | 32.5 | 31.1 | 31.5 | 602,864 | +1.94% |
| 2026-07-20 | 32.1 | 32.1 | 30.1 | 30.9 | 856,144 | -4.33% |
| 2026-07-19 | 34 | 34 | 31.9 | 32.3 | 791,279 | -3.87% |
| 2026-07-16 | 33.6 | 34.2 | 33.4 | 33.6 | 673,752 | -0.59% |
| 2026-07-15 | 33.8 | 34.5 | 33.6 | 33.8 | 939,328 | -2.03% |
| 2026-07-14 | 34.5 | 36.1 | 34.3 | 34.5 | 3,452,517 | +0.58% |
| 2026-07-13 | 34 | 34.5 | 33.6 | 34.3 | 1,545,976 | +1.18% |
| 2026-07-12 | 34.3 | 34.9 | 33.6 | 33.9 | 2,290,806 | -0.29% |
| 2026-07-09 | 32.9 | 34.4 | 32.6 | 34 | 1,999,591 | +3.98% |
| 2026-07-08 | 33.3 | 33.3 | 32.6 | 32.7 | 967,548 | -0.30% |
| 2026-07-07 | 32.8 | 33.4 | 32.6 | 32.8 | 1,097,685 | +0.31% |
| 2026-07-06 | 32.7 | 33.1 | 32.3 | 32.7 | 1,018,676 | +0.31% |
| 2026-07-05 | 33.2 | 33.8 | 32.4 | 32.6 | 1,261,900 | -1.21% |
| 2026-07-02 | 31.8 | 33.2 | 31.6 | 33 | 2,228,654 | +4.43% |
| 2026-06-30 | 31.6 | 32 | 31.5 | 31.6 | 755,558 | +0.32% |
| 2026-06-29 | 31.5 | 32.1 | 31.3 | 31.5 | 579,019 | +0.00% |
| 2026-06-28 | 31.9 | 31.9 | 31.3 | 31.5 | 1,185,500 | +2.27% |
| 2026-06-24 | 32.3 | 32.3 | 31.5 | 31.8 | 1,532,511 | -0.93% |
| 2026-06-23 | 31.7 | 32.3 | 31.2 | 32.1 | 826,603 | +2.88% |
| 2026-06-22 | 31.9 | 32.3 | 31 | 31.2 | 536,106 | -1.27% |
| 2026-06-21 | 32.1 | 32.6 | 31.1 | 31.6 | 523,116 | -1.25% |
| 2026-06-18 | 32.4 | 32.6 | 31.9 | 32 | 447,343 | +0.95% |
| 2026-06-17 | 32.3 | 32.4 | 31.6 | 31.7 | 1,479,973 | -1.86% |
| 2026-06-16 | 33 | 33.2 | 32 | 32.3 | 1,043,563 | -2.12% |
| 2026-06-15 | 33.8 | 34.4 | 32.8 | 33 | 1,462,263 | -1.79% |
| 2026-06-14 | 33.4 | 34 | 32.7 | 33.6 | 1,691,940 | +1.51% |
| 2026-06-11 | 33.5 | 33.7 | 32.8 | 33.1 | 2,391,307 | -0.30% |
| 2026-06-10 | 34.5 | 34.5 | 32.9 | 33.2 | 2,126,457 | -3.49% |
| 2026-06-09 | 34.9 | 35.8 | 34.1 | 34.4 | 2,773,523 | -1.15% |
| 2026-06-08 | 34.2 | 35.1 | 33.5 | 34.8 | 2,167,610 | +1.16% |
| 2026-06-07 | 33.3 | 36.1 | 33.3 | 34.4 | 3,926,858 | +3.61% |
| 2026-06-04 | 32.9 | 33.4 | 31.6 | 33.2 | 2,786,889 | +2.79% |
| 2026-06-03 | 31.8 | 33.4 | 31.8 | 32.3 | 2,160,429 | +1.89% |
| 2026-06-02 | 29.5 | 31.7 | 29.5 | 31.7 | 3,634,155 | +9.69% |
| 2026-06-01 | 29.5 | 29.6 | 28.7 | 28.9 | 491,226 | -1.70% |
| 2026-05-24 | 30 | 30.1 | 29 | 29.4 | 522,350 | -1.34% |
| 2026-05-23 | 29.7 | 30.3 | 29.4 | 29.8 | 765,028 | +0.34% |
| 2026-05-21 | 29.6 | 30.1 | 28.9 | 29.7 | 902,166 | +0.34% |
| 2026-05-20 | 29.3 | 30.3 | 29.2 | 29.6 | 849,546 | +1.02% |
| 2026-05-19 | 28.7 | 29.7 | 28.7 | 29.3 | 512,308 | +1.74% |
| 2026-05-18 | 30 | 30 | 28.5 | 28.8 | 743,819 | -2.37% |
| 2026-05-17 | 31.1 | 31.4 | 29 | 29.5 | 1,309,738 | -5.14% |
| 2026-05-14 | 30.6 | 31.6 | 30.4 | 31.1 | 1,987,967 | +1.63% |
| 2026-05-13 | 30.3 | 31 | 29.3 | 30.6 | 1,906,000 | +0.99% |
| 2026-05-12 | 29.1 | 30.9 | 29.1 | 30.3 | 1,819,117 | +4.12% |
| 2026-05-11 | 29.4 | 30.1 | 28.4 | 29.1 | 1,326,533 | -1.02% |
| 2026-05-10 | 28.9 | 30.6 | 28.9 | 29.4 | 2,208,555 | +2.44% |
| 2026-05-07 | 27.3 | 28.9 | 27.3 | 28.7 | 1,622,519 | +6.30% |
| 2026-05-06 | 27.7 | 28 | 26.8 | 27 | 826,646 | -2.53% |
| 2026-05-05 | 28 | 28.7 | 27.5 | 27.7 | 707,007 | -1.07% |
| 2026-05-04 | 28.5 | 28.9 | 27.9 | 28 | 1,064,577 | -1.75% |
| 2026-05-03 | 29.3 | 29.5 | 28.3 | 28.5 | 1,455,202 | +0.35% |
| 2026-04-30 | 28 | 29.9 | 27.9 | 28.4 | 1,450,715 | +2.53% |