Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 46.10
-0.20 (-0.43%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 50.00 | 52.20 | 50.00 | 51.50 | 51.50 | 0.78% | 174,064 |
| Jun 18, 2025 | 49.80 | 51.90 | 49.80 | 51.10 | 51.10 | -0.58% | 79,436 |
| Jun 17, 2025 | 49.50 | 51.60 | 49.50 | 51.40 | 51.40 | 1.18% | 230,127 |
| Jun 16, 2025 | 49.30 | 51.30 | 49.30 | 50.80 | 50.80 | 2.01% | 115,136 |
| Jun 15, 2025 | 49.10 | 50.00 | 48.80 | 49.80 | 49.80 | - | 124,182 |
| Jun 4, 2025 | 49.00 | 50.00 | 48.90 | 49.80 | 49.80 | 1.43% | 97,484 |
| Jun 3, 2025 | 49.00 | 49.90 | 48.00 | 49.10 | 49.10 | -0.61% | 57,742 |
| Jun 2, 2025 | 47.50 | 49.70 | 47.50 | 49.40 | 49.40 | 2.28% | 145,949 |
| Jun 1, 2025 | 51.00 | 51.00 | 46.70 | 48.30 | 48.30 | 2.11% | 59,120 |
| May 29, 2025 | 46.50 | 48.00 | 46.50 | 47.30 | 47.30 | 0.85% | 120,023 |
| May 28, 2025 | 46.60 | 47.80 | 46.50 | 46.90 | 46.90 | -0.42% | 142,170 |
| May 27, 2025 | 46.50 | 48.30 | 46.50 | 47.10 | 47.10 | 0.43% | 62,939 |
| May 26, 2025 | 46.00 | 47.20 | 46.00 | 46.90 | 46.90 | 1.52% | 191,669 |
| May 25, 2025 | 46.10 | 47.00 | 45.50 | 46.20 | 46.20 | 0.22% | 42,839 |
| May 24, 2025 | 51.00 | 51.00 | 45.50 | 46.10 | 46.10 | -0.86% | 36,702 |
| May 22, 2025 | 46.20 | 47.70 | 46.10 | 46.50 | 46.50 | -0.43% | 28,528 |
| May 21, 2025 | 45.80 | 47.00 | 45.80 | 46.70 | 46.70 | 1.97% | 93,955 |
| May 20, 2025 | 46.00 | 47.60 | 45.50 | 45.80 | 45.80 | -1.72% | 67,505 |
| May 19, 2025 | 46.00 | 47.10 | 46.00 | 46.60 | 46.60 | 1.08% | 62,664 |
| May 18, 2025 | 51.90 | 51.90 | 45.50 | 46.10 | 46.10 | -0.86% | 84,752 |
| May 15, 2025 | 49.00 | 49.00 | 45.80 | 46.50 | 46.50 | -2.31% | 75,105 |
| May 14, 2025 | 48.00 | 48.80 | 47.10 | 47.60 | 47.60 | -0.83% | 53,941 |
| May 13, 2025 | 48.50 | 50.50 | 47.70 | 48.00 | 48.00 | -1.03% | 51,773 |