Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 84.30
+0.80 (0.96%)
At close: Sep 3, 2025
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 83.60 | 85.50 | 83.60 | 84.30 | 84.30 | 0.96% | 393,707 |
| Sep 2, 2025 | 85.00 | 86.00 | 83.20 | 83.50 | 83.50 | -1.53% | 377,248 |
| Sep 1, 2025 | 82.00 | 86.20 | 82.00 | 84.80 | 84.80 | 3.04% | 519,795 |
| Aug 31, 2025 | 82.00 | 83.70 | 81.50 | 82.30 | 82.30 | 0.73% | 291,716 |
| Aug 28, 2025 | 84.00 | 84.00 | 81.10 | 81.70 | 81.70 | -1.09% | 228,942 |
| Aug 27, 2025 | 82.50 | 84.00 | 82.00 | 82.60 | 82.60 | 0.49% | 207,613 |
| Aug 26, 2025 | 84.10 | 86.50 | 81.70 | 82.20 | 82.20 | -2.26% | 481,245 |
| Aug 25, 2025 | 80.30 | 84.90 | 80.30 | 84.10 | 84.10 | 4.73% | 818,286 |
| Aug 24, 2025 | 74.80 | 81.80 | 74.80 | 80.30 | 80.30 | 6.36% | 760,696 |
| Aug 21, 2025 | 75.40 | 76.90 | 74.70 | 75.50 | 75.50 | - | 295,661 |
| Aug 20, 2025 | 74.00 | 75.90 | 73.50 | 75.50 | 75.50 | 3.14% | 467,893 |
| Aug 19, 2025 | 73.90 | 74.30 | 73.10 | 73.20 | 73.20 | - | 179,203 |
| Aug 18, 2025 | 73.80 | 73.90 | 72.80 | 73.20 | 73.20 | 0.27% | 204,137 |
| Aug 17, 2025 | 74.80 | 74.80 | 72.90 | 73.00 | 73.00 | -0.54% | 183,364 |
| Aug 14, 2025 | 74.60 | 75.50 | 73.00 | 73.40 | 73.40 | -0.14% | 121,416 |
| Aug 13, 2025 | 74.50 | 75.50 | 73.10 | 73.50 | 73.50 | 0.41% | 259,972 |
| Aug 12, 2025 | 74.90 | 74.90 | 73.00 | 73.20 | 73.20 | -0.95% | 112,386 |
| 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 |