Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 74.90
-1.10 (-1.45%)
At close: Jan 22, 2026
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 74.90 | 76.30 | 74.20 | 74.90 | 74.90 | -1.45% | 126,326 |
| Jan 21, 2026 | 74.30 | 76.80 | 74.30 | 76.00 | 76.00 | 2.29% | 213,489 |
| Jan 20, 2026 | 72.20 | 76.30 | 71.80 | 74.30 | 74.30 | 2.77% | 155,346 |
| Jan 19, 2026 | 71.50 | 72.60 | 70.40 | 72.30 | 72.30 | 1.54% | 91,316 |
| Jan 18, 2026 | 69.20 | 71.50 | 69.20 | 71.20 | 71.20 | 2.45% | 52,852 |
| Jan 15, 2026 | 70.50 | 71.00 | 69.30 | 69.50 | 69.50 | -1.42% | 61,772 |
| Jan 14, 2026 | 69.30 | 70.80 | 69.30 | 70.50 | 70.50 | 0.71% | 23,210 |
| Jan 13, 2026 | 70.00 | 70.20 | 68.60 | 70.00 | 70.00 | 1.45% | 55,247 |
| Jan 12, 2026 | 69.50 | 69.50 | 68.80 | 69.00 | 69.00 | -0.72% | 64,797 |
| Jan 11, 2026 | 70.20 | 70.20 | 68.50 | 69.50 | 69.50 | -0.86% | 78,315 |
| Jan 8, 2026 | 70.10 | 70.10 | 69.00 | 70.10 | 70.10 | 1.45% | 45,617 |
| Jan 7, 2026 | 69.10 | 70.00 | 69.00 | 69.10 | 69.10 | -0.72% | 69,129 |
| Jan 6, 2026 | 70.60 | 70.60 | 67.10 | 69.60 | 69.60 | -0.85% | 78,048 |
| Jan 5, 2026 | 69.40 | 70.50 | 69.00 | 70.20 | 70.20 | 1.45% | 61,447 |
| Jan 4, 2026 | 68.00 | 69.60 | 67.60 | 69.20 | 69.20 | 1.91% | 40,390 |
| Jan 1, 2026 | 67.80 | 68.50 | 67.80 | 67.90 | 67.90 | -0.15% | 23,568 |
| Dec 30, 2025 | 68.00 | 68.50 | 66.50 | 68.00 | 68.00 | 0.74% | 16,626 |
| Dec 29, 2025 | 67.50 | 68.20 | 66.90 | 67.50 | 67.50 | -1.32% | 32,281 |
| Dec 28, 2025 | 67.00 | 68.80 | 66.90 | 68.40 | 68.40 | 2.55% | 60,776 |
| Dec 24, 2025 | 66.70 | 67.00 | 66.30 | 66.70 | 66.70 | 0.60% | 25,670 |
| Dec 23, 2025 | 66.30 | 67.10 | 66.00 | 66.30 | 66.30 | - | 27,086 |
| Dec 22, 2025 | 65.10 | 66.70 | 65.10 | 66.30 | 66.30 | 3.27% | 25,848 |
| Dec 21, 2025 | 65.00 | 65.30 | 63.90 | 64.20 | 64.20 | -1.38% | 37,514 |
| Dec 18, 2025 | 67.00 | 67.00 | 65.00 | 65.10 | 65.10 | -2.40% | 35,828 |
| Dec 17, 2025 | 67.10 | 67.90 | 66.20 | 66.70 | 66.70 | -1.33% | 19,463 |
| Dec 15, 2025 | 68.50 | 69.50 | 67.20 | 67.60 | 67.60 | -2.45% | 35,958 |
| Dec 14, 2025 | 70.20 | 70.20 | 69.00 | 69.30 | 69.30 | -1.00% | 78,282 |
| Dec 11, 2025 | 69.40 | 70.30 | 69.10 | 70.00 | 70.00 | 1.45% | 32,419 |
| Dec 10, 2025 | 68.10 | 70.30 | 68.10 | 69.00 | 69.00 | 1.92% | 190,447 |
| Dec 9, 2025 | 66.60 | 68.00 | 66.60 | 67.70 | 67.70 | 2.27% | 38,737 |
| Dec 8, 2025 | 66.20 | 66.70 | 65.70 | 66.20 | 66.20 | 0.76% | 25,328 |
| Dec 7, 2025 | 65.70 | 66.10 | 65.50 | 65.70 | 65.70 | - | 26,478 |
| Dec 4, 2025 | 66.70 | 66.80 | 65.60 | 65.70 | 65.70 | -1.50% | 21,411 |
| Dec 3, 2025 | 66.70 | 67.90 | 66.60 | 66.70 | 66.70 | -0.89% | 26,244 |
| Dec 2, 2025 | 66.00 | 67.60 | 66.00 | 67.30 | 67.30 | 1.36% | 64,865 |
| Dec 1, 2025 | 67.60 | 67.90 | 66.00 | 66.40 | 66.40 | -1.78% | 54,486 |
| Nov 30, 2025 | 70.50 | 70.50 | 67.50 | 67.60 | 67.60 | -2.87% | 51,936 |
| Nov 27, 2025 | 69.40 | 70.80 | 68.80 | 69.60 | 69.60 | 0.43% | 79,751 |
| Nov 26, 2025 | 68.50 | 70.50 | 67.30 | 69.30 | 69.30 | 1.17% | 99,724 |
| Nov 25, 2025 | 68.70 | 71.00 | 67.50 | 68.50 | 68.50 | -0.15% | 136,955 |
| Nov 24, 2025 | 68.60 | 69.10 | 67.00 | 68.60 | 68.60 | 2.85% | 81,687 |
| Nov 23, 2025 | 65.50 | 67.00 | 63.90 | 66.70 | 66.70 | 1.21% | 52,295 |
| Nov 20, 2025 | 66.70 | 67.90 | 65.70 | 65.90 | 65.90 | -1.64% | 30,124 |
| Nov 19, 2025 | 67.00 | 67.60 | 66.00 | 67.00 | 67.00 | 0.30% | 36,726 |
| Nov 18, 2025 | 65.70 | 68.00 | 64.80 | 66.80 | 66.80 | 3.73% | 110,781 |
| Nov 17, 2025 | 64.00 | 65.00 | 63.00 | 64.40 | 64.40 | 1.42% | 35,725 |
| Nov 16, 2025 | 62.20 | 64.90 | 60.80 | 63.50 | 63.50 | 1.93% | 79,600 |
| Nov 13, 2025 | 64.70 | 65.00 | 62.00 | 62.30 | 62.30 | -3.41% | 53,014 |
| Nov 12, 2025 | 67.40 | 67.40 | 64.30 | 64.50 | 64.50 | -3.01% | 47,982 |
| Nov 11, 2025 | 66.90 | 66.90 | 65.00 | 66.50 | 66.50 | 2.31% | 50,275 |