Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh · Delayed Price · Currency is BDT 55.60
-0.50 (-0.89%)
At close: Jul 6, 2026
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 55.60 | 56.40 | 55.10 | 55.60 | 55.60 | -0.89% | 285,591 |
| Jul 5, 2026 | 55.80 | 56.80 | 55.70 | 56.10 | 56.10 | 1.45% | 708,062 |
| Jul 2, 2026 | 53.30 | 55.70 | 53.30 | 55.30 | 55.30 | 2.98% | 334,368 |
| Jun 30, 2026 | 53.80 | 54.50 | 53.50 | 53.70 | 53.70 | - | 257,805 |
| Jun 29, 2026 | 54.30 | 54.70 | 53.50 | 53.70 | 53.70 | -1.29% | 265,887 |
| Jun 28, 2026 | 54.00 | 55.60 | 54.00 | 54.40 | 54.40 | 1.87% | 490,571 |
| Jun 25, 2026 | 52.50 | 53.70 | 52.30 | 53.40 | 53.40 | 1.71% | 292,568 |
| Jun 24, 2026 | 53.40 | 53.50 | 52.20 | 52.50 | 52.50 | -1.69% | 393,274 |
| Jun 23, 2026 | 53.30 | 53.60 | 52.50 | 53.40 | 53.40 | 0.19% | 219,286 |
| Jun 22, 2026 | 53.20 | 54.70 | 53.10 | 53.30 | 53.30 | -0.19% | 208,535 |
| Jun 21, 2026 | 53.50 | 54.20 | 52.80 | 53.40 | 53.40 | 0.19% | 235,467 |
| Jun 18, 2026 | 53.30 | 55.60 | 53.10 | 53.30 | 53.30 | -1.66% | 203,050 |
| Jun 17, 2026 | 54.20 | 56.80 | 53.60 | 54.20 | 54.20 | -3.04% | 488,046 |
| 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 |