Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 50.20
-1.00 (-1.95%)
At close: Jul 23, 2026
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 54.50 | 54.50 | 50.00 | 50.20 | 50.20 | -1.95% | 166,043 |
| Jul 21, 2026 | 57.00 | 57.00 | 51.30 | 51.60 | 51.20 | -0.58% | 179,343 |
| Jul 20, 2026 | 52.60 | 52.90 | 51.70 | 51.90 | 51.50 | -1.33% | 202,860 |
| Jul 19, 2026 | 54.80 | 55.00 | 52.20 | 52.60 | 52.19 | -3.84% | 357,893 |
| Jul 16, 2026 | 55.80 | 55.80 | 54.00 | 54.70 | 54.28 | -1.08% | 217,184 |
| Jul 15, 2026 | 61.90 | 61.90 | 55.20 | 55.30 | 54.87 | -1.78% | 230,785 |
| Jul 14, 2026 | 61.80 | 61.80 | 56.10 | 56.30 | 55.86 | 0.18% | 518,453 |
| Jul 13, 2026 | 57.30 | 57.50 | 55.70 | 56.20 | 55.76 | -1.23% | 484,298 |
| Jul 12, 2026 | 55.00 | 57.60 | 55.00 | 56.90 | 56.46 | 4.21% | 665,780 |
| Jul 9, 2026 | 54.80 | 55.00 | 53.40 | 54.60 | 54.18 | 0.92% | 315,919 |
| Jul 8, 2026 | 55.90 | 55.90 | 53.80 | 54.10 | 53.68 | -1.10% | 207,903 |
| Jul 7, 2026 | 55.30 | 55.60 | 54.50 | 54.70 | 54.28 | -1.62% | 220,706 |
| Jul 6, 2026 | 56.40 | 56.40 | 55.10 | 55.60 | 55.17 | -0.89% | 285,591 |
| Jul 5, 2026 | 55.80 | 56.80 | 55.70 | 56.10 | 55.67 | 1.45% | 708,062 |
| Jul 2, 2026 | 53.30 | 55.70 | 53.30 | 55.30 | 54.87 | 2.98% | 334,368 |
| Jun 30, 2026 | 53.80 | 54.50 | 53.50 | 53.70 | 53.28 | - | 257,805 |
| Jun 29, 2026 | 54.30 | 54.70 | 53.50 | 53.70 | 53.28 | -1.29% | 265,887 |
| Jun 28, 2026 | 54.00 | 55.60 | 54.00 | 54.40 | 53.98 | 1.87% | 490,571 |
| Jun 25, 2026 | 52.50 | 53.70 | 52.30 | 53.40 | 52.99 | 1.71% | 292,568 |
| Jun 24, 2026 | 53.40 | 53.50 | 52.20 | 52.50 | 52.09 | -1.69% | 393,274 |
| Jun 23, 2026 | 53.30 | 53.60 | 52.50 | 53.40 | 52.99 | 0.19% | 219,286 |
| Jun 22, 2026 | 53.20 | 54.70 | 53.10 | 53.30 | 52.89 | -0.19% | 208,535 |
| Jun 21, 2026 | 53.50 | 54.20 | 52.80 | 53.40 | 52.99 | 0.19% | 235,467 |
| Jun 18, 2026 | 55.60 | 55.60 | 53.10 | 53.30 | 52.89 | -1.66% | 203,050 |
| Jun 17, 2026 | 56.80 | 56.80 | 53.60 | 54.20 | 53.78 | -3.04% | 488,046 |
| Jun 16, 2026 | 56.50 | 57.10 | 55.50 | 55.90 | 55.47 | -0.53% | 305,293 |
| Jun 15, 2026 | 58.30 | 58.40 | 55.80 | 56.20 | 55.76 | -3.44% | 508,434 |
| Jun 14, 2026 | 59.10 | 59.80 | 57.80 | 58.20 | 57.75 | -1.36% | 558,142 |
| Jun 11, 2026 | 57.70 | 60.80 | 56.50 | 59.00 | 58.54 | 2.25% | 1,907,780 |
| Jun 10, 2026 | 57.70 | 59.10 | 56.40 | 57.70 | 57.25 | - | 784,521 |
| Jun 9, 2026 | 55.50 | 58.40 | 55.30 | 57.70 | 57.25 | 4.34% | 852,257 |
| Jun 8, 2026 | 56.50 | 56.50 | 54.60 | 55.30 | 54.87 | -2.12% | 299,698 |
| Jun 7, 2026 | 56.00 | 58.00 | 56.00 | 56.50 | 56.06 | 1.80% | 795,216 |
| Jun 4, 2026 | 54.30 | 55.90 | 54.00 | 55.50 | 55.07 | 1.65% | 439,045 |
| Jun 3, 2026 | 53.40 | 54.90 | 53.40 | 54.60 | 54.18 | 1.87% | 408,617 |
| Jun 2, 2026 | 54.80 | 55.10 | 53.30 | 53.60 | 53.18 | -1.47% | 268,929 |
| Jun 1, 2026 | 55.30 | 55.30 | 54.00 | 54.40 | 53.98 | -0.55% | 174,546 |
| May 24, 2026 | 54.00 | 55.40 | 53.70 | 54.70 | 54.28 | 0.74% | 202,640 |
| May 23, 2026 | 55.00 | 55.90 | 53.90 | 54.30 | 53.88 | -0.55% | 492,377 |
| May 21, 2026 | 52.90 | 55.00 | 51.60 | 54.60 | 54.18 | 5.20% | 311,090 |
| May 20, 2026 | 52.80 | 53.50 | 51.60 | 51.90 | 51.50 | -1.52% | 243,710 |
| May 19, 2026 | 51.70 | 53.00 | 51.70 | 52.70 | 52.29 | 2.13% | 107,463 |
| May 18, 2026 | 52.80 | 53.50 | 51.50 | 51.60 | 51.20 | -2.46% | 239,482 |
| May 17, 2026 | 55.50 | 55.50 | 52.50 | 52.90 | 52.49 | -2.40% | 201,167 |
| May 14, 2026 | 55.50 | 55.60 | 53.60 | 54.20 | 53.78 | -0.73% | 343,896 |
| May 13, 2026 | 56.90 | 57.20 | 53.80 | 54.60 | 54.18 | -3.53% | 320,232 |
| May 12, 2026 | 55.50 | 56.90 | 55.00 | 56.60 | 56.16 | 2.54% | 567,030 |
| May 11, 2026 | 52.50 | 56.10 | 49.60 | 55.20 | 54.77 | 0.91% | 274,206 |
| May 10, 2026 | 52.90 | 56.30 | 52.00 | 54.70 | 54.28 | 4.39% | 699,175 |
| May 7, 2026 | 53.90 | 54.70 | 51.70 | 52.40 | 51.99 | -2.60% | 207,347 |