Chartered Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.90	57.10	55.50	55.90	55.90	-0.53%	305,293
Jun 15, 2026	58.30	58.40	55.80	56.20	56.20	-3.44%	508,434
Jun 14, 2026	59.10	59.80	57.80	58.20	58.20	-1.36%	558,142
Jun 11, 2026	57.70	60.80	56.50	59.00	59.00	2.25%	1,907,780
Jun 10, 2026	57.70	59.10	56.40	57.70	57.70	-	784,521
Jun 9, 2026	55.50	58.40	55.30	57.70	57.70	4.34%	852,257
Jun 8, 2026	56.50	56.50	54.60	55.30	55.30	-2.12%	299,698
Jun 7, 2026	56.00	58.00	56.00	56.50	56.50	1.80%	795,216
Jun 4, 2026	55.50	55.90	54.00	55.50	55.50	1.65%	439,045
Jun 3, 2026	54.60	54.90	53.40	54.60	54.60	1.87%	408,617
Jun 2, 2026	54.80	55.10	53.30	53.60	53.60	-1.47%	268,929
Jun 1, 2026	55.30	55.30	54.00	54.40	54.40	-0.55%	174,546
May 24, 2026	54.00	55.40	53.70	54.70	54.70	0.74%	202,640
May 23, 2026	55.00	55.90	53.90	54.30	54.30	-0.55%	492,377
May 21, 2026	54.60	55.00	51.60	54.60	54.60	5.20%	311,090
May 20, 2026	51.90	53.50	51.60	51.90	51.90	-1.52%	243,710
May 19, 2026	51.70	53.00	51.70	52.70	52.70	2.13%	107,463
May 18, 2026	52.80	53.50	51.50	51.60	51.60	-2.46%	239,482
May 17, 2026	55.50	55.50	52.50	52.90	52.90	-2.40%	201,167
May 14, 2026	55.50	55.60	53.60	54.20	54.20	-0.73%	343,896
May 13, 2026	54.60	57.20	53.80	54.60	54.60	-3.53%	320,232
May 12, 2026	55.50	56.90	55.00	56.60	56.60	2.54%	567,030
May 11, 2026	52.50	56.10	49.60	55.20	55.20	0.91%	274,206
May 10, 2026	52.90	56.30	52.00	54.70	54.70	4.39%	699,175
May 7, 2026	53.90	54.70	51.70	52.40	52.40	-2.60%	207,347
May 6, 2026	53.80	56.10	53.60	53.80	53.80	-3.06%	264,858
May 5, 2026	55.50	56.70	55.20	55.50	55.50	-0.18%	158,060
May 4, 2026	55.60	56.70	55.40	55.60	55.60	-0.71%	290,749
May 3, 2026	57.30	57.30	55.40	56.00	56.00	-0.71%	233,333
Apr 30, 2026	56.40	58.00	56.20	56.40	56.40	-1.23%	277,011
Apr 29, 2026	56.80	58.00	56.20	57.10	57.10	0.53%	508,146
Apr 28, 2026	58.20	58.80	56.40	56.80	56.80	-1.73%	398,152
Apr 27, 2026	60.10	60.40	57.60	57.80	57.80	-3.67%	537,060
Apr 26, 2026	59.20	61.70	59.20	60.00	60.00	1.52%	1,166,129
Apr 23, 2026	59.10	60.00	56.70	59.10	59.10	3.87%	544,897
Apr 22, 2026	58.50	59.20	56.60	56.90	56.90	-1.39%	464,033
Apr 21, 2026	56.20	58.00	56.00	57.70	57.70	2.67%	322,599
Apr 20, 2026	58.30	58.30	55.90	56.20	56.20	-1.23%	259,276
Apr 19, 2026	57.60	58.20	56.10	56.90	56.90	-1.73%	229,480
Apr 16, 2026	57.90	59.30	57.30	57.90	57.90	-0.17%	294,489
Apr 15, 2026	58.00	59.00	57.50	58.00	58.00	0.17%	233,773
Apr 13, 2026	60.40	60.90	57.50	57.90	57.90	-3.82%	439,374
Apr 12, 2026	59.10	61.00	58.70	60.20	60.20	1.18%	538,359
Apr 9, 2026	61.90	61.90	58.90	59.50	59.50	-4.03%	786,678
Apr 8, 2026	62.00	63.80	61.60	62.00	62.00	-0.16%	1,395,085
Apr 7, 2026	61.00	62.70	60.40	62.10	62.10	1.31%	1,296,232
Apr 6, 2026	61.60	62.50	61.10	61.30	61.30	-0.81%	419,769
Apr 5, 2026	63.40	63.40	61.00	61.80	61.80	-2.52%	620,202
Apr 2, 2026	64.00	65.30	63.00	63.40	63.40	-0.16%	959,308
Apr 1, 2026	63.50	64.70	62.00	63.50	63.50	1.11%	1,541,728