Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 63.80
+2.90 (4.76%)
At close: Sep 3, 2025
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 61.70 | 66.70 | 61.70 | 63.80 | 63.80 | 4.76% | 1,701,249 |
| Sep 2, 2025 | 60.20 | 62.00 | 58.90 | 60.90 | 60.90 | 1.16% | 1,320,483 |
| Sep 1, 2025 | 57.00 | 60.80 | 56.90 | 60.20 | 60.20 | 7.50% | 1,571,507 |
| Aug 31, 2025 | 52.10 | 57.00 | 51.50 | 56.00 | 56.00 | 7.90% | 1,159,226 |
| Aug 28, 2025 | 53.50 | 56.00 | 51.20 | 51.90 | 51.90 | -1.89% | 900,726 |
| Aug 27, 2025 | 48.00 | 52.90 | 48.00 | 52.90 | 52.90 | 9.98% | 1,229,562 |
| Aug 26, 2025 | 47.00 | 48.60 | 47.00 | 48.10 | 48.10 | 2.34% | 363,534 |
| Aug 25, 2025 | 46.70 | 48.50 | 46.70 | 47.00 | 47.00 | 0.64% | 400,890 |
| Aug 24, 2025 | 46.40 | 47.90 | 45.90 | 46.70 | 46.70 | 0.65% | 247,349 |
| Aug 21, 2025 | 46.90 | 47.90 | 45.90 | 46.40 | 46.40 | -0.64% | 121,689 |
| Aug 20, 2025 | 45.10 | 46.90 | 44.50 | 46.70 | 46.70 | 3.55% | 159,583 |
| Aug 19, 2025 | 45.00 | 46.90 | 44.90 | 45.10 | 45.10 | -1.31% | 91,729 |
| Aug 18, 2025 | 44.50 | 46.00 | 44.50 | 45.70 | 45.70 | 1.78% | 107,237 |
| Aug 17, 2025 | 44.20 | 46.10 | 43.90 | 44.90 | 44.90 | 1.58% | 140,001 |
| Aug 14, 2025 | 45.10 | 45.80 | 43.60 | 44.20 | 44.20 | -2.00% | 39,907 |
| Aug 13, 2025 | 44.40 | 46.00 | 44.40 | 45.10 | 45.10 | 0.45% | 85,707 |
| Aug 12, 2025 | 45.80 | 45.80 | 44.70 | 44.90 | 44.90 | -0.44% | 50,381 |
| Aug 11, 2025 | 45.20 | 46.40 | 44.80 | 45.10 | 45.10 | - | 37,044 |
| Aug 10, 2025 | 46.50 | 46.50 | 44.50 | 45.10 | 45.10 | -2.80% | 48,689 |
| Aug 7, 2025 | 47.20 | 47.90 | 46.10 | 46.40 | 46.40 | -1.69% | 72,600 |
| Aug 6, 2025 | 46.50 | 48.00 | 46.00 | 47.20 | 47.20 | 1.51% | 210,456 |
| Aug 4, 2025 | 46.00 | 46.70 | 44.90 | 46.50 | 46.50 | 4.03% | 178,145 |
| Aug 3, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 44.70 | -3.04% | 144,973 |
| Jul 31, 2025 | 46.30 | 47.90 | 45.20 | 46.10 | 46.10 | -0.43% | 246,587 |
| Jul 30, 2025 | 47.50 | 48.00 | 45.90 | 46.30 | 46.30 | -3.34% | 219,850 |
| Jul 29, 2025 | 49.40 | 50.00 | 47.10 | 47.90 | 47.90 | -2.44% | 180,648 |
| Jul 28, 2025 | 48.70 | 51.00 | 48.60 | 49.10 | 49.10 | 0.82% | 390,456 |
| Jul 27, 2025 | 48.00 | 49.80 | 48.00 | 48.70 | 48.70 | 1.67% | 290,934 |
| Jul 23, 2025 | 47.20 | 48.50 | 47.20 | 47.90 | 47.90 | -0.21% | 128,109 |
| Jul 22, 2025 | 48.60 | 49.60 | 47.40 | 48.00 | 48.00 | -1.23% | 48,796 |
| Jul 21, 2025 | 47.80 | 50.90 | 47.80 | 48.60 | 48.60 | -0.21% | 233,639 |
| Jul 20, 2025 | 49.50 | 50.00 | 48.20 | 48.70 | 48.70 | -1.62% | 95,491 |
| Jul 17, 2025 | 50.00 | 50.80 | 49.30 | 49.50 | 49.50 | -1.98% | 147,627 |
| Jul 16, 2025 | 50.00 | 51.50 | 49.70 | 50.50 | 50.50 | -0.59% | 210,344 |
| Jul 15, 2025 | 49.50 | 51.30 | 48.70 | 50.80 | 50.80 | 2.63% | 339,207 |
| Jul 14, 2025 | 49.30 | 50.30 | 49.20 | 49.50 | 49.50 | 0.41% | 109,996 |
| Jul 13, 2025 | 50.00 | 50.30 | 48.50 | 49.30 | 49.30 | -1.40% | 102,457 |
| Jul 10, 2025 | 50.00 | 51.40 | 49.70 | 50.00 | 50.00 | -0.20% | 90,387 |
| Jul 9, 2025 | 48.50 | 51.00 | 48.50 | 50.10 | 50.10 | 0.20% | 440,253 |
| Jul 8, 2025 | 50.70 | 50.90 | 49.80 | 50.00 | 50.00 | -0.60% | 227,281 |
| Jul 7, 2025 | 51.00 | 51.70 | 50.10 | 50.30 | 50.30 | -1.37% | 108,862 |
| Jul 3, 2025 | 51.70 | 52.40 | 50.30 | 51.00 | 51.00 | -2.49% | 176,962 |
| Jul 2, 2025 | 51.00 | 53.20 | 51.00 | 52.30 | 52.30 | 0.58% | 132,710 |
| Jun 30, 2025 | 52.00 | 52.90 | 50.50 | 52.00 | 52.00 | -3.35% | 428,603 |
| Jun 29, 2025 | 54.00 | 54.80 | 53.50 | 53.80 | 53.80 | -0.37% | 112,263 |
| Jun 26, 2025 | 54.20 | 54.60 | 53.60 | 54.00 | 54.00 | -1.28% | 135,624 |
| Jun 25, 2025 | 53.10 | 55.60 | 53.10 | 54.70 | 54.70 | 1.30% | 865,306 |
| Jun 24, 2025 | 53.10 | 54.60 | 52.60 | 54.00 | 54.00 | 1.31% | 159,406 |
| Jun 23, 2025 | 50.20 | 54.80 | 50.20 | 53.30 | 53.30 | 4.51% | 282,787 |
| Jun 22, 2025 | 50.10 | 52.90 | 50.10 | 51.00 | 51.00 | -0.97% | 188,938 |