📋 PRAGATIINS Pragati Insurance PLC.
Everything recorded between two dates ·
23 Mar 2026 → 23 Sep 2026 · 122 trading days
Move over the period
+7.63%
69.50 → 74.80 (+5.30 tk)
Highest
88.90
28 Jun 2026
Lowest
66.40
5 Apr 2026
Up and down days
58 / 61
3 unchanged · 122 sessions
📊 Against the rest of the market
PRAGATIINS
+7.63%
DSEX index
+4.53%
Insurance (58 companies)
+36.32%
Ahead of the index by
+3.10%
🎢 How rough the ride was
Deepest fall from a peak
-18.20%
29 Jun 2026 → 14 Sep 2026
Swing, yearly basis
32.8%
Best single day
+9.91% 25 Jun 2026
Worst single day
-4.03% 18 May 2026
Longest run of rises
8 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
51,522,225
Average per day
422,313
Money traded, total
3,958.9 mn tk
Number of trades
93,360
Busiest day
2,167,827 25 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026)
EPS 3.11
Q2 (to 06/2026)
EPS 1.52
Q1 (to 03/2026)
EPS 1.63
Dividends declared for nearby years
2025
27%
📰 News in this period (3)
25 Aug 2026
ইসলামী ব্যাংক ও প্রগতি ইন্স্যুরেন্সের ক্রেডিট রেটিং সম্পন্ন
neutral
19 Jul 2026
প্রগতি ইন্স্যুরেন্সের লভ্যাংশ বিতরণ
positive
13 Apr 2026
প্রগতি ইন্স্যুরেন্সের লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (1)
20 Sep 2026 ·
macd cross up
buy 74.50
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2026 | 74.90 | 76.70 | 74.50 | 74.80 | -0.13% | 46,551 | 206 | 3.50 |
| 22 Sep 2026 | 75.50 | 77.20 | 74.70 | 74.90 | -0.66% | 128,089 | 503 | 9.73 |
| 21 Sep 2026 | 74.50 | 75.80 | 73.50 | 75.40 | +1.21% | 90,176 | 290 | 6.76 |
| 20 Sep 2026 | 72.80 | 74.90 | 72.10 | 74.50 | +2.34% | 76,511 | 277 | 5.67 |
| 17 Sep 2026 | 71.80 | 73.40 | 71.00 | 72.80 | +1.11% | 46,741 | 178 | 3.39 |
| 16 Sep 2026 | 72.30 | 73.70 | 71.60 | 72.00 | -0.69% | 60,504 | 207 | 4.37 |
| 15 Sep 2026 | 70.10 | 72.80 | 70.70 | 72.50 | +3.42% | 31,991 | 178 | 2.31 |
| 14 Sep 2026 | 70.30 | 71.80 | 69.20 | 70.10 | -0.28% | 69,851 | 211 | 4.92 |
| 13 Sep 2026 | 72.40 | 74.40 | 70.20 | 70.30 | -2.90% | 126,343 | 318 | 8.99 |
| 10 Sep 2026 | 73.20 | 74.50 | 72.30 | 72.40 | -1.09% | 120,144 | 354 | 8.79 |
| 9 Sep 2026 | 71.70 | 73.70 | 71.80 | 73.20 | +2.09% | 113,846 | 306 | 8.28 |
| 8 Sep 2026 | 72.40 | 74.70 | 70.80 | 71.70 | -2.45% | 51,788 | 246 | 3.76 |
| 7 Sep 2026 | 74.30 | 74.80 | 69.90 | 73.50 | -1.08% | 225,733 | 587 | 16.23 |
| 6 Sep 2026 | 76.30 | 78.40 | 74.00 | 74.30 | -2.62% | 86,650 | 343 | 6.50 |
| 3 Sep 2026 | 76.60 | 78.70 | 75.50 | 76.30 | -0.39% | 94,005 | 313 | 7.28 |
| 2 Sep 2026 | 75.50 | 77.00 | 74.90 | 76.60 | +1.46% | 168,174 | 370 | 12.73 |
| 1 Sep 2026 | 74.00 | 76.60 | 74.30 | 75.50 | +2.03% | 27,113 | 88 | 2.05 |
| 31 Aug 2026 | 75.00 | 78.00 | 73.80 | 74.00 | -1.33% | 70,115 | 259 | 5.23 |
| 30 Aug 2026 | 76.00 | 78.00 | 74.80 | 75.00 | -1.32% | 84,170 | 305 | 6.33 |
| 27 Aug 2026 | 77.00 | 78.50 | 75.70 | 76.00 | -1.30% | 92,167 | 315 | 7.06 |
| 25 Aug 2026 | 77.10 | 78.90 | 76.70 | 77.00 | -0.13% | 81,578 | 352 | 6.29 |
| 24 Aug 2026 | 78.30 | 79.30 | 76.30 | 77.10 | -1.53% | 90,724 | 374 | 7.03 |
| 23 Aug 2026 | 79.80 | 80.80 | 77.30 | 78.30 | -1.88% | 123,373 | 542 | 9.79 |
| 20 Aug 2026 | 78.90 | 80.00 | 78.30 | 79.80 | +1.14% | 149,055 | 323 | 11.81 |
| 19 Aug 2026 | 79.00 | 80.20 | 77.70 | 78.90 | -0.13% | 141,526 | 349 | 11.20 |
| 18 Aug 2026 | 83.70 | 83.70 | 77.90 | 79.00 | -3.19% | 280,507 | 693 | 22.80 |
| 17 Aug 2026 | 84.00 | 84.00 | 81.10 | 81.60 | -1.33% | 204,161 | 473 | 16.74 |
| 16 Aug 2026 | 81.90 | 84.30 | 81.90 | 82.70 | +1.60% | 478,038 | 1,085 | 39.81 |
| 13 Aug 2026 | 82.00 | 82.50 | 80.30 | 81.40 | +0.25% | 257,761 | 582 | 20.97 |
| 12 Aug 2026 | 82.30 | 83.90 | 80.20 | 81.20 | -0.49% | 210,612 | 511 | 17.29 |
| 11 Aug 2026 | 77.30 | 84.70 | 77.30 | 81.60 | +0.87% | 670,640 | 1,126 | 55.09 |
| 10 Aug 2026 | 80.90 | 82.00 | 79.60 | 80.90 | +1.38% | 184,895 | 521 | 14.95 |
| 9 Aug 2026 | 81.30 | 81.50 | 79.40 | 79.80 | -1.72% | 234,044 | 542 | 18.76 |
| 6 Aug 2026 | 81.00 | 83.60 | 80.30 | 81.20 | +0.62% | 439,253 | 1,105 | 36.16 |
| 4 Aug 2026 | 77.60 | 81.00 | 76.10 | 80.70 | +3.46% | 358,289 | 608 | 28.54 |
| 3 Aug 2026 | 79.80 | 80.30 | 77.60 | 78.00 | -2.01% | 138,166 | 485 | 10.85 |
| 2 Aug 2026 | 79.00 | 81.70 | 78.90 | 79.60 | +0.76% | 146,403 | 450 | 11.71 |
| 30 Jul 2026 | 79.00 | 81.10 | 78.60 | 79.00 | +0.38% | 307,447 | 697 | 24.56 |
| 29 Jul 2026 | 76.80 | 79.20 | 75.70 | 78.70 | +2.47% | 306,575 | 662 | 23.83 |
| 28 Jul 2026 | 77.00 | 77.00 | 75.70 | 76.80 | +0.66% | 115,838 | 323 | 8.86 |
| 27 Jul 2026 | 76.00 | 77.60 | 76.00 | 76.30 | -0.39% | 145,432 | 439 | 11.18 |
| 26 Jul 2026 | 74.10 | 77.30 | 74.10 | 76.60 | +1.73% | 276,659 | 693 | 21.10 |
| 23 Jul 2026 | 75.50 | 75.80 | 74.20 | 75.30 | +0.94% | 226,653 | 573 | 17.07 |
| 22 Jul 2026 | 75.90 | 76.20 | 74.00 | 74.60 | -1.71% | 211,233 | 580 | 15.81 |
| 21 Jul 2026 | 77.00 | 78.70 | 75.20 | 75.90 | 0.00% | 390,569 | 755 | 29.79 |
| 20 Jul 2026 | 77.60 | 78.20 | 74.50 | 75.90 | -3.44% | 461,160 | 1,132 | 35.00 |
| 19 Jul 2026 | 81.50 | 82.60 | 78.10 | 78.60 | -3.56% | 188,654 | 689 | 15.04 |
| 16 Jul 2026 | 82.50 | 83.50 | 81.20 | 81.50 | -1.21% | 170,316 | 417 | 13.96 |
| 15 Jul 2026 | 82.50 | 83.30 | 82.00 | 82.50 | 0.00% | 288,726 | 678 | 23.80 |
| 14 Jul 2026 | 83.80 | 84.70 | 82.30 | 82.50 | -1.32% | 512,614 | 899 | 42.66 |
| 13 Jul 2026 | 85.70 | 85.70 | 83.00 | 83.60 | -1.42% | 503,228 | 975 | 42.08 |
| 12 Jul 2026 | 84.50 | 85.60 | 84.00 | 84.80 | +1.44% | 610,146 | 1,189 | 51.79 |
| 9 Jul 2026 | 81.60 | 84.00 | 81.20 | 83.60 | +2.45% | 433,658 | 726 | 36.01 |
| 8 Jul 2026 | 83.70 | 83.70 | 81.40 | 81.60 | -0.49% | 304,834 | 636 | 25.00 |
| 7 Jul 2026 | 82.00 | 84.40 | 81.70 | 82.00 | +0.24% | 542,483 | 984 | 44.87 |
| 6 Jul 2026 | 83.60 | 83.60 | 80.70 | 81.80 | -0.85% | 486,855 | 1,087 | 40.00 |
| 5 Jul 2026 | 86.00 | 86.00 | 82.10 | 82.50 | -2.94% | 891,976 | 1,585 | 74.74 |
| 2 Jul 2026 | 85.00 | 87.30 | 84.60 | 85.00 | +0.35% | 1,220,921 | 2,002 | 105.07 |
| 30 Jun 2026 | 85.70 | 87.50 | 84.20 | 84.70 | -1.17% | 859,269 | 1,688 | 73.24 |
| 29 Jun 2026 | 85.30 | 87.90 | 84.10 | 85.70 | +0.35% | 1,447,411 | 2,422 | 124.17 |
| 28 Jun 2026 | 85.00 | 88.90 | 84.50 | 85.40 | +2.64% | 1,269,843 | 2,331 | 109.97 |
| 25 Jun 2026 | 73.00 | 83.20 | 73.00 | 83.20 | +9.91% | 2,167,827 | 1,782 | 178.08 |
| 24 Jun 2026 | 75.30 | 76.70 | 75.30 | 75.70 | +0.26% | 474,117 | 1,058 | 36.03 |
| 23 Jun 2026 | 74.60 | 75.80 | 73.30 | 75.50 | +1.21% | 332,396 | 591 | 24.97 |
| 22 Jun 2026 | 75.50 | 76.50 | 74.20 | 74.60 | -0.27% | 515,516 | 925 | 39.01 |
| 21 Jun 2026 | 74.20 | 75.00 | 73.60 | 74.80 | +1.08% | 673,649 | 838 | 50.19 |
| 18 Jun 2026 | 74.10 | 75.30 | 73.80 | 74.00 | -0.13% | 338,157 | 630 | 25.10 |
| 17 Jun 2026 | 75.50 | 75.50 | 73.50 | 74.10 | -1.20% | 351,642 | 653 | 26.24 |
| 16 Jun 2026 | 76.20 | 76.70 | 74.60 | 75.00 | -1.45% | 497,803 | 743 | 37.52 |
| 15 Jun 2026 | 76.50 | 77.80 | 75.70 | 76.10 | -0.26% | 777,705 | 1,293 | 59.66 |
| 14 Jun 2026 | 77.00 | 77.20 | 74.90 | 76.30 | -0.13% | 764,274 | 1,151 | 58.28 |
| 11 Jun 2026 | 76.00 | 77.70 | 75.90 | 76.40 | +0.79% | 819,336 | 1,160 | 63.04 |
| 10 Jun 2026 | 75.50 | 77.40 | 74.50 | 75.80 | +0.26% | 794,505 | 1,192 | 60.46 |
| 9 Jun 2026 | 74.00 | 77.80 | 73.90 | 75.60 | +2.30% | 1,503,072 | 2,050 | 114.57 |
| 8 Jun 2026 | 73.50 | 75.10 | 72.00 | 73.90 | +0.27% | 552,740 | 1,036 | 40.50 |
| 7 Jun 2026 | 73.20 | 75.60 | 73.00 | 73.70 | +0.68% | 813,564 | 1,389 | 60.63 |
| 4 Jun 2026 | 70.40 | 73.70 | 69.80 | 73.20 | +4.27% | 809,510 | 1,127 | 58.45 |
| 3 Jun 2026 | 70.40 | 71.40 | 69.90 | 70.20 | +0.14% | 245,113 | 629 | 17.32 |
| 2 Jun 2026 | 70.00 | 70.50 | 69.00 | 70.10 | +2.64% | 139,038 | 401 | 9.73 |
| 1 Jun 2026 | 71.10 | 71.70 | 68.00 | 68.30 | -3.80% | 319,916 | 628 | 22.10 |
| 24 May 2026 | 71.70 | 72.40 | 70.20 | 71.00 | -0.98% | 237,202 | 501 | 16.94 |
| 23 May 2026 | 71.00 | 72.60 | 71.00 | 71.70 | +0.14% | 287,412 | 550 | 20.72 |
| 21 May 2026 | 72.00 | 72.40 | 70.30 | 71.60 | +0.28% | 286,878 | 373 | 20.49 |
| 20 May 2026 | 73.00 | 73.00 | 69.10 | 71.40 | +2.44% | 373,349 | 622 | 26.53 |
| 19 May 2026 | 70.80 | 70.80 | 68.40 | 69.70 | +1.01% | 310,988 | 496 | 21.54 |
| 18 May 2026 | 71.90 | 71.90 | 68.00 | 69.00 | -4.03% | 365,040 | 595 | 25.46 |
| 17 May 2026 | 73.00 | 73.70 | 71.70 | 71.90 | -0.83% | 349,438 | 558 | 25.47 |
| 14 May 2026 | 72.20 | 72.90 | 70.90 | 72.50 | +1.83% | 499,891 | 1,234 | 35.98 |
| 13 May 2026 | 72.00 | 72.00 | 70.20 | 71.20 | -3.78% | 356,340 | 804 | 25.31 |
| 11 May 2026 | 74.60 | 74.60 | 73.40 | 74.00 | -0.27% | 489,225 | 842 | 36.11 |
| 10 May 2026 | 74.20 | 75.60 | 74.10 | 74.20 | -0.40% | 318,813 | 651 | 23.83 |
| 7 May 2026 | 74.40 | 75.20 | 74.10 | 74.50 | +1.50% | 415,389 | 709 | 30.98 |
| 6 May 2026 | 75.30 | 75.30 | 73.00 | 73.40 | -1.34% | 254,288 | 485 | 18.70 |
| 5 May 2026 | 75.50 | 76.00 | 74.00 | 74.40 | -0.67% | 482,325 | 549 | 36.13 |
| 4 May 2026 | 76.40 | 76.40 | 74.40 | 74.90 | -1.06% | 499,948 | 705 | 37.57 |
| 3 May 2026 | 77.90 | 77.90 | 75.20 | 75.70 | -0.66% | 394,658 | 614 | 30.16 |
| 30 Apr 2026 | 75.60 | 76.90 | 75.10 | 76.20 | +0.53% | 569,925 | 730 | 43.44 |
| 29 Apr 2026 | 76.50 | 77.60 | 75.30 | 75.80 | -0.92% | 773,392 | 1,280 | 58.97 |
| 28 Apr 2026 | 78.20 | 80.80 | 76.10 | 76.50 | -2.17% | 1,318,060 | 2,040 | 104.35 |
| 27 Apr 2026 | 75.00 | 79.00 | 73.90 | 78.20 | +5.11% | 1,513,287 | 2,043 | 115.49 |
| 26 Apr 2026 | 74.80 | 76.20 | 74.30 | 74.40 | +0.95% | 677,793 | 1,125 | 50.88 |
| 23 Apr 2026 | 72.90 | 74.20 | 72.40 | 73.70 | +1.38% | 565,617 | 844 | 41.44 |
| 22 Apr 2026 | 73.60 | 74.80 | 72.30 | 72.70 | +0.28% | 604,801 | 1,011 | 44.64 |
| 21 Apr 2026 | 71.50 | 73.00 | 70.60 | 72.50 | +2.84% | 590,940 | 835 | 42.32 |
| 20 Apr 2026 | 72.00 | 72.10 | 70.00 | 70.50 | -0.98% | 334,255 | 668 | 23.69 |
| 19 Apr 2026 | 71.00 | 72.60 | 70.80 | 71.20 | +1.14% | 507,453 | 895 | 36.44 |
| 16 Apr 2026 | 71.80 | 72.80 | 69.90 | 70.40 | -1.26% | 347,266 | 727 | 24.72 |
| 15 Apr 2026 | 72.00 | 73.00 | 71.00 | 71.30 | +0.42% | 558,854 | 1,086 | 40.24 |
| 13 Apr 2026 | 75.90 | 75.90 | 70.50 | 71.00 | -2.61% | 615,393 | 1,261 | 44.43 |
| 12 Apr 2026 | 72.00 | 73.80 | 70.70 | 72.90 | +2.10% | 815,112 | 1,254 | 59.35 |
| 9 Apr 2026 | 70.50 | 72.50 | 70.50 | 71.40 | +1.28% | 668,345 | 1,093 | 47.86 |
| 8 Apr 2026 | 69.50 | 71.00 | 69.40 | 70.50 | +3.68% | 702,872 | 1,008 | 49.30 |
| 7 Apr 2026 | 69.40 | 69.40 | 67.80 | 68.00 | -0.15% | 369,805 | 726 | 25.31 |
| 6 Apr 2026 | 68.80 | 70.30 | 67.60 | 68.10 | +1.64% | 323,893 | 597 | 22.35 |
| 5 Apr 2026 | 69.50 | 70.00 | 66.40 | 67.00 | -3.60% | 316,738 | 665 | 21.54 |
| 2 Apr 2026 | 71.60 | 72.70 | 69.30 | 69.50 | -2.66% | 278,972 | 638 | 19.88 |
| 1 Apr 2026 | 69.00 | 71.80 | 68.80 | 71.40 | +5.00% | 875,153 | 769 | 61.55 |
| 31 Mar 2026 | 68.90 | 69.80 | 67.90 | 68.00 | 0.00% | 288,804 | 730 | 19.74 |
| 30 Mar 2026 | 69.00 | 70.60 | 67.50 | 68.00 | -2.30% | 292,084 | 624 | 20.14 |
| 29 Mar 2026 | 70.90 | 70.90 | 69.20 | 69.60 | -1.28% | 172,250 | 372 | 12.02 |
| 25 Mar 2026 | 68.60 | 70.80 | 68.40 | 70.50 | +3.52% | 345,753 | 389 | 24.13 |
| 24 Mar 2026 | 69.80 | 69.80 | 68.00 | 68.10 | -2.01% | 112,157 | 249 | 7.70 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.