Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 74.70
-1.40 (-1.84%)
At close: Nov 3, 2025
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 74.70 | 76.00 | 74.60 | 74.70 | 74.70 | -1.84% | 48,140 |
| Nov 2, 2025 | 77.30 | 77.70 | 75.70 | 76.10 | 76.10 | -1.04% | 119,845 |
| Oct 30, 2025 | 76.00 | 78.10 | 75.70 | 76.90 | 76.90 | 1.72% | 154,964 |
| Oct 29, 2025 | 74.30 | 75.70 | 74.30 | 75.60 | 75.60 | 1.07% | 19,971 |
| Oct 28, 2025 | 75.60 | 75.60 | 74.20 | 74.80 | 74.80 | -0.13% | 42,619 |
| Oct 27, 2025 | 76.00 | 76.80 | 74.50 | 74.90 | 74.90 | -0.79% | 54,399 |
| Oct 26, 2025 | 75.80 | 76.50 | 75.10 | 75.50 | 75.50 | -0.53% | 54,460 |
| Oct 23, 2025 | 75.30 | 76.30 | 75.00 | 75.90 | 75.90 | 1.74% | 72,604 |
| Oct 22, 2025 | 75.10 | 75.50 | 74.50 | 74.60 | 74.60 | -0.93% | 32,837 |
| Oct 21, 2025 | 76.40 | 76.80 | 74.70 | 75.30 | 75.30 | -0.79% | 75,944 |
| Oct 20, 2025 | 75.80 | 76.20 | 74.80 | 75.90 | 75.90 | 1.47% | 49,895 |
| Oct 19, 2025 | 76.60 | 76.60 | 74.70 | 74.80 | 74.80 | -2.73% | 37,184 |
| Oct 16, 2025 | 77.60 | 77.70 | 75.40 | 76.90 | 76.90 | 0.79% | 103,541 |
| Oct 15, 2025 | 77.80 | 78.00 | 76.10 | 76.30 | 76.30 | -2.05% | 112,202 |
| Oct 14, 2025 | 79.50 | 80.20 | 77.60 | 77.90 | 77.90 | -1.02% | 117,118 |
| Oct 13, 2025 | 78.10 | 79.90 | 77.90 | 78.70 | 78.70 | 1.03% | 87,850 |
| Oct 12, 2025 | 79.70 | 80.20 | 77.00 | 77.90 | 77.90 | -2.01% | 140,299 |
| Oct 9, 2025 | 81.00 | 82.10 | 79.00 | 79.50 | 79.50 | -2.57% | 121,730 |
| Oct 8, 2025 | 83.90 | 84.60 | 80.80 | 81.60 | 81.60 | -2.28% | 179,803 |
| Oct 7, 2025 | 84.00 | 87.00 | 83.30 | 83.50 | 83.50 | -0.36% | 371,001 |
| Oct 6, 2025 | 82.40 | 84.10 | 82.00 | 83.80 | 83.80 | 2.20% | 282,114 |
| Oct 5, 2025 | 82.00 | 82.40 | 81.30 | 82.00 | 82.00 | 1.23% | 187,129 |
| Sep 30, 2025 | 80.20 | 83.40 | 80.00 | 81.00 | 81.00 | 1.25% | 259,888 |
| Sep 29, 2025 | 78.40 | 80.80 | 78.00 | 80.00 | 80.00 | 2.30% | 132,082 |
| Sep 28, 2025 | 78.50 | 78.90 | 77.50 | 78.20 | 78.20 | -0.76% | 97,748 |
| Sep 25, 2025 | 78.30 | 79.30 | 78.30 | 78.80 | 78.80 | 0.13% | 63,868 |
| Sep 24, 2025 | 77.00 | 79.40 | 76.40 | 78.70 | 78.70 | 3.28% | 89,034 |
| Sep 23, 2025 | 75.70 | 77.40 | 75.70 | 76.20 | 76.20 | 0.79% | 144,720 |
| Sep 22, 2025 | 77.80 | 78.80 | 74.00 | 75.60 | 75.60 | -3.69% | 84,987 |
| Sep 21, 2025 | 80.30 | 80.50 | 78.20 | 78.50 | 78.50 | -1.01% | 98,187 |
| Sep 18, 2025 | 81.60 | 81.60 | 79.00 | 79.30 | 79.30 | -1.73% | 78,434 |
| Sep 17, 2025 | 81.90 | 82.50 | 80.40 | 80.70 | 80.70 | -0.12% | 63,609 |
| Sep 16, 2025 | 81.10 | 82.90 | 80.00 | 80.80 | 80.80 | -0.25% | 124,443 |
| Sep 15, 2025 | 80.50 | 82.70 | 78.50 | 81.00 | 81.00 | 0.62% | 167,663 |
| Sep 14, 2025 | 83.70 | 84.00 | 80.00 | 80.50 | 80.50 | -3.71% | 113,250 |
| Sep 11, 2025 | 82.60 | 84.50 | 82.10 | 83.60 | 83.60 | 0.97% | 163,298 |
| Sep 10, 2025 | 87.90 | 87.90 | 82.30 | 82.80 | 82.80 | -2.82% | 231,311 |
| Sep 9, 2025 | 88.00 | 88.70 | 84.90 | 85.20 | 85.20 | -1.27% | 301,066 |
| Sep 8, 2025 | 90.10 | 91.50 | 85.50 | 86.30 | 86.30 | -4.22% | 478,330 |
| Sep 7, 2025 | 90.00 | 93.50 | 89.00 | 90.10 | 90.10 | 2.74% | 666,544 |
| Sep 4, 2025 | 85.70 | 91.00 | 83.80 | 87.70 | 87.70 | 4.03% | 807,259 |
| 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 |