Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 53.80
-1.70 (-3.06%)
At close: May 6, 2026
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 60.00 | 63.50 | 60.00 | 62.80 | 62.80 | 3.97% | 1,166,878 |
| Mar 30, 2026 | 69.30 | 69.30 | 59.70 | 60.40 | 60.40 | -4.13% | 1,182,809 |
| Mar 29, 2026 | 60.50 | 63.60 | 60.50 | 63.00 | 63.00 | 0.80% | 880,039 |
| Mar 25, 2026 | 59.20 | 62.70 | 59.20 | 62.50 | 62.50 | 5.22% | 1,351,416 |
| Mar 24, 2026 | 59.80 | 60.10 | 59.00 | 59.40 | 59.40 | -0.83% | 621,426 |
| Mar 16, 2026 | 59.30 | 60.10 | 58.80 | 59.90 | 59.90 | 1.70% | 748,450 |
| Mar 15, 2026 | 58.30 | 60.40 | 58.30 | 58.90 | 58.90 | 0.17% | 718,416 |
| Mar 12, 2026 | 57.50 | 59.20 | 56.90 | 58.80 | 58.80 | 2.44% | 784,219 |
| Mar 11, 2026 | 54.50 | 57.80 | 54.40 | 57.40 | 57.40 | 5.51% | 428,163 |
| Mar 10, 2026 | 52.80 | 55.00 | 52.30 | 54.40 | 54.40 | 4.21% | 223,787 |
| Mar 9, 2026 | 50.80 | 52.60 | 50.80 | 52.20 | 52.20 | 2.76% | 114,120 |
| Mar 8, 2026 | 52.30 | 53.00 | 49.90 | 50.80 | 50.80 | -1.93% | 96,684 |
| Mar 5, 2026 | 51.70 | 53.00 | 51.10 | 51.80 | 51.80 | -0.58% | 130,813 |
| Mar 4, 2026 | 47.30 | 54.40 | 47.30 | 52.10 | 52.10 | 0.19% | 121,182 |
| Mar 3, 2026 | 52.00 | 56.70 | 50.80 | 52.00 | 52.00 | -7.80% | 370,880 |
| Mar 2, 2026 | 55.20 | 56.80 | 55.20 | 56.40 | 56.40 | 0.89% | 126,791 |
| Mar 1, 2026 | 57.50 | 57.50 | 55.30 | 55.90 | 55.90 | -4.12% | 243,387 |
| Feb 26, 2026 | 58.10 | 59.10 | 58.10 | 58.30 | 58.30 | -0.34% | 412,776 |
| Feb 25, 2026 | 58.50 | 58.70 | 57.00 | 58.50 | 58.50 | 1.21% | 538,651 |
| Feb 24, 2026 | 57.40 | 58.50 | 57.10 | 57.80 | 57.80 | 1.76% | 655,323 |
| Feb 23, 2026 | 55.90 | 57.50 | 55.20 | 56.80 | 56.80 | 3.65% | 386,150 |
| Feb 22, 2026 | 56.30 | 56.60 | 54.50 | 54.80 | 54.80 | -2.14% | 154,215 |
| Feb 19, 2026 | 56.30 | 57.40 | 55.40 | 56.00 | 56.00 | -1.23% | 175,390 |
| Feb 18, 2026 | 54.60 | 57.60 | 54.60 | 56.70 | 56.70 | - | 260,698 |
| Feb 17, 2026 | 56.70 | 58.70 | 56.40 | 56.70 | 56.70 | -1.90% | 596,432 |