Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 74.40
-1.60 (-2.11%)
At close: Aug 10, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 74.80 | 75.50 | 73.70 | 73.90 | 73.90 | -0.67% | 94,844 |
| Aug 10, 2025 | 76.50 | 76.50 | 73.90 | 74.40 | 74.40 | -2.11% | 199,179 |
| Aug 7, 2025 | 76.90 | 78.20 | 75.60 | 76.00 | 76.00 | -0.65% | 322,413 |
| Aug 6, 2025 | 75.00 | 76.90 | 74.20 | 76.50 | 76.50 | 2.14% | 333,118 |
| Aug 4, 2025 | 75.00 | 76.00 | 74.40 | 74.90 | 74.90 | 0.67% | 371,999 |
| Aug 3, 2025 | 73.70 | 74.70 | 71.00 | 74.40 | 74.40 | 2.90% | 208,475 |
| Jul 31, 2025 | 72.50 | 73.50 | 71.80 | 72.30 | 72.30 | 1.12% | 152,782 |
| Jul 30, 2025 | 72.70 | 72.70 | 71.30 | 71.50 | 71.50 | - | 95,680 |
| Jul 29, 2025 | 72.70 | 73.90 | 71.20 | 71.50 | 71.50 | -1.92% | 152,178 |
| Jul 28, 2025 | 75.10 | 75.20 | 72.50 | 72.90 | 72.90 | -2.80% | 196,500 |
| Jul 27, 2025 | 73.00 | 75.60 | 73.00 | 75.00 | 75.00 | 2.46% | 343,318 |
| Jul 24, 2025 | 72.00 | 74.00 | 71.50 | 73.20 | 73.20 | 2.81% | 333,117 |
| Jul 23, 2025 | 70.40 | 72.20 | 70.40 | 71.20 | 71.20 | 0.85% | 187,145 |
| Jul 22, 2025 | 72.60 | 72.60 | 70.00 | 70.60 | 70.60 | -1.53% | 182,495 |
| Jul 21, 2025 | 73.30 | 74.00 | 71.00 | 71.70 | 71.70 | -1.78% | 278,785 |
| Jul 20, 2025 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 1.39% | 236,697 |
| Jul 17, 2025 | 72.70 | 73.70 | 71.90 | 72.00 | 72.00 | - | 411,255 |
| Jul 16, 2025 | 70.90 | 72.70 | 70.70 | 72.00 | 72.00 | 1.98% | 282,831 |
| Jul 15, 2025 | 68.00 | 70.80 | 67.30 | 70.60 | 70.60 | 4.75% | 548,052 |
| Jul 14, 2025 | 68.40 | 68.40 | 67.10 | 67.40 | 67.40 | -0.88% | 55,846 |
| Jul 13, 2025 | 68.80 | 69.00 | 67.60 | 68.00 | 68.00 | -0.87% | 147,976 |
| Jul 10, 2025 | 68.00 | 69.70 | 68.00 | 68.60 | 68.60 | 0.88% | 250,225 |
| Jul 9, 2025 | 66.90 | 69.00 | 66.20 | 68.00 | 68.00 | 2.26% | 464,690 |
| Jul 8, 2025 | 65.70 | 67.00 | 65.70 | 66.50 | 66.50 | 0.61% | 141,675 |
| Jul 7, 2025 | 64.80 | 66.40 | 64.80 | 66.10 | 66.10 | 2.01% | 214,942 |
| Jul 3, 2025 | 66.50 | 66.50 | 64.60 | 64.80 | 64.80 | -1.52% | 77,810 |
| Jul 2, 2025 | 66.50 | 66.50 | 64.30 | 65.80 | 65.80 | -1.35% | 233,849 |
| Jun 29, 2025 | 66.70 | 67.40 | 66.50 | 66.70 | 63.70 | - | 397,070 |
| Jun 26, 2025 | 65.60 | 67.30 | 65.30 | 66.70 | 63.70 | 1.68% | 177,585 |
| Jun 25, 2025 | 65.00 | 65.80 | 64.90 | 65.60 | 62.65 | 1.08% | 251,881 |
| Jun 24, 2025 | 64.70 | 65.50 | 64.20 | 64.90 | 61.98 | 0.31% | 87,261 |
| Jun 23, 2025 | 64.80 | 65.00 | 63.70 | 64.70 | 61.79 | 1.25% | 120,633 |
| Jun 22, 2025 | 64.10 | 64.50 | 63.60 | 63.90 | 61.03 | -1.24% | 38,080 |
| Jun 19, 2025 | 65.10 | 66.00 | 64.50 | 64.70 | 61.79 | -0.61% | 75,604 |
| Jun 18, 2025 | 65.00 | 66.40 | 64.50 | 65.10 | 62.17 | 0.15% | 57,810 |
| Jun 17, 2025 | 66.40 | 66.80 | 64.50 | 65.00 | 62.08 | -2.84% | 75,714 |
| Jun 16, 2025 | 64.80 | 67.80 | 64.80 | 66.90 | 63.89 | 3.88% | 268,898 |
| Jun 15, 2025 | 63.90 | 64.50 | 63.00 | 64.40 | 61.50 | 0.78% | 103,278 |
| Jun 4, 2025 | 63.00 | 64.50 | 63.00 | 63.90 | 61.03 | 1.11% | 27,763 |
| Jun 3, 2025 | 63.80 | 64.20 | 63.00 | 63.20 | 60.36 | -0.94% | 57,106 |
| Jun 2, 2025 | 64.50 | 65.00 | 63.50 | 63.80 | 60.93 | 0.95% | 203,526 |
| Jun 1, 2025 | 62.80 | 63.40 | 62.60 | 63.20 | 60.36 | 0.32% | 65,235 |
| May 29, 2025 | 62.00 | 63.50 | 61.50 | 63.00 | 60.17 | 1.61% | 97,239 |
| May 28, 2025 | 62.60 | 62.90 | 61.50 | 62.00 | 59.21 | -1.12% | 117,146 |
| May 27, 2025 | 63.00 | 63.80 | 62.60 | 62.70 | 59.88 | -0.48% | 54,476 |
| May 26, 2025 | 63.90 | 64.00 | 62.30 | 63.00 | 60.17 | 0.80% | 80,868 |
| May 25, 2025 | 64.90 | 64.90 | 62.30 | 62.50 | 59.69 | -2.04% | 99,755 |
| May 24, 2025 | 64.00 | 65.40 | 63.40 | 63.80 | 60.93 | -0.47% | 164,880 |
| May 22, 2025 | 64.80 | 65.90 | 63.50 | 64.10 | 61.22 | -0.93% | 177,022 |
| May 21, 2025 | 61.90 | 65.90 | 61.30 | 64.70 | 61.79 | 4.52% | 751,259 |