Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 45.30
+0.60 (1.34%)
At close: Sep 3, 2026
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 45.40 | 46.00 | 45.10 | 45.30 | 45.30 | 1.34% | 98,391 |
| Sep 2, 2026 | 44.30 | 45.00 | 44.20 | 44.70 | 44.70 | 0.90% | 45,635 |
| Sep 1, 2026 | 44.40 | 44.70 | 44.10 | 44.30 | 44.30 | 1.14% | 78,852 |
| Aug 31, 2026 | 43.00 | 44.40 | 43.00 | 43.80 | 43.80 | 0.92% | 56,094 |
| Aug 30, 2026 | 44.60 | 44.60 | 43.20 | 43.40 | 43.40 | -1.14% | 71,107 |
| Aug 27, 2026 | 43.60 | 44.70 | 43.60 | 43.90 | 43.90 | 0.92% | 117,430 |
| Aug 25, 2026 | 43.50 | 45.10 | 43.20 | 43.50 | 43.50 | -1.36% | 105,120 |
| Aug 24, 2026 | 44.10 | 45.90 | 43.80 | 44.10 | 44.10 | -2.65% | 79,514 |
| Aug 23, 2026 | 46.00 | 48.00 | 44.00 | 45.30 | 45.30 | -3.82% | 71,482 |
| Aug 20, 2026 | 48.10 | 48.10 | 47.00 | 47.10 | 47.10 | -0.63% | 39,793 |
| Aug 19, 2026 | 49.00 | 49.00 | 47.10 | 47.40 | 47.40 | -0.21% | 81,144 |
| Aug 18, 2026 | 49.80 | 49.90 | 46.80 | 47.50 | 47.50 | -3.26% | 130,039 |
| Aug 17, 2026 | 50.00 | 50.00 | 48.70 | 49.10 | 49.10 | 0.61% | 83,174 |
| Aug 16, 2026 | 50.50 | 50.50 | 48.70 | 48.80 | 48.80 | -3.37% | 245,300 |
| Aug 13, 2026 | 50.50 | 51.10 | 50.30 | 50.50 | 50.50 | 0.40% | 82,065 |
| Aug 12, 2026 | 50.30 | 52.60 | 50.00 | 50.30 | 50.30 | -3.82% | 349,823 |
| Aug 11, 2026 | 52.30 | 53.20 | 52.20 | 52.30 | 52.30 | -0.76% | 97,323 |
| Aug 10, 2026 | 52.70 | 52.90 | 51.90 | 52.70 | 52.70 | 1.54% | 72,361 |
| Aug 9, 2026 | 52.00 | 53.10 | 51.70 | 51.90 | 51.90 | -1.89% | 108,224 |
| Aug 6, 2026 | 52.90 | 54.30 | 52.40 | 52.90 | 52.90 | -1.12% | 251,628 |
| Aug 4, 2026 | 53.50 | 53.80 | 51.70 | 53.50 | 53.50 | 3.68% | 291,762 |
| Aug 3, 2026 | 51.60 | 51.80 | 51.20 | 51.60 | 51.60 | 0.58% | 131,830 |
| Aug 2, 2026 | 51.20 | 51.50 | 51.00 | 51.30 | 51.30 | 0.20% | 67,382 |
| Jul 30, 2026 | 51.20 | 56.70 | 51.10 | 51.20 | 51.20 | -0.78% | 115,536 |
| Jul 29, 2026 | 52.00 | 52.30 | 51.10 | 51.60 | 51.60 | -0.39% | 197,603 |
| Jul 28, 2026 | 51.80 | 55.30 | 50.60 | 51.80 | 51.80 | 2.98% | 149,568 |
| Jul 27, 2026 | 50.30 | 51.20 | 50.20 | 50.30 | 50.30 | 0.40% | 58,374 |
| Jul 26, 2026 | 51.00 | 51.40 | 49.60 | 50.10 | 50.10 | -0.20% | 126,928 |
| 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 |