📋 PRAGATIINS Pragati Insurance PLC.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
+1.22%
74.00 → 74.90 (+0.90 tk)
Highest
88.90
28 Jun 2026
Lowest
69.20
14 Sep 2026
Up and down days
30 / 32
2 unchanged · 64 sessions
📊 Against the rest of the market
PRAGATIINS
+1.22%
DSEX index
-1.12%
Insurance (58 companies)
+7.18%
Ahead of the index by
+2.33%
🎢 How rough the ride was
Deepest fall from a peak
-18.20%
29 Jun 2026 → 14 Sep 2026
Swing, yearly basis
33.1%
Best single day
+9.91% 25 Jun 2026
Worst single day
-3.56% 19 Jul 2026
Longest run of rises
5 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
22,101,648
Average per day
345,338
Money traded, total
1,793.8 mn tk
Number of trades
44,408
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
Dividends declared for nearby years
2025
27%
📰 News in this period (2)
25 Aug 2026
ইসলামী ব্যাংক ও প্রগতি ইন্স্যুরেন্সের ক্রেডিট রেটিং সম্পন্ন
neutral
19 Jul 2026
প্রগতি ইন্স্যুরেন্সের লভ্যাংশ বিতরণ
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 |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 74.50 | 75.40 | 73.50 | 74.90 | +0.54% | 30,772 | 76 | 2.30 |
| 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 |
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.