Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 68.40
+0.60 (0.88%)
At close: Nov 4, 2026
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 67.20 | 68.10 | 66.90 | 67.80 | 67.80 | 1.04% | 81,388 |
| Nov 2, 2026 | 67.50 | 67.90 | 67.00 | 67.10 | 67.10 | -0.45% | 57,581 |
| Nov 1, 2026 | 69.40 | 69.50 | 67.30 | 67.40 | 67.40 | -2.18% | 59,186 |
| Oct 29, 2026 | 69.40 | 70.00 | 68.80 | 68.90 | 68.90 | 0.29% | 44,453 |
| Oct 28, 2026 | 69.00 | 69.90 | 68.50 | 68.70 | 68.70 | - | 36,177 |
| Oct 27, 2026 | 68.40 | 69.00 | 67.70 | 68.70 | 68.70 | 1.33% | 34,132 |
| Oct 26, 2026 | 67.80 | 68.10 | 67.00 | 67.80 | 67.80 | 0.15% | 43,706 |
| Oct 25, 2026 | 69.50 | 69.50 | 67.50 | 67.70 | 67.70 | -1.74% | 32,037 |
| Oct 19, 2026 | 68.80 | 69.30 | 68.40 | 68.90 | 68.90 | 1.47% | 18,824 |
| Oct 17, 2026 | 69.40 | 69.40 | 67.70 | 67.90 | 67.90 | -0.44% | 9,787 |
| Oct 15, 2026 | 68.50 | 69.00 | 67.80 | 68.20 | 68.20 | 0.44% | 20,082 |
| Oct 14, 2026 | 67.50 | 68.50 | 67.50 | 67.90 | 67.90 | 0.30% | 16,799 |
| Oct 13, 2026 | 67.20 | 69.00 | 67.10 | 67.70 | 67.70 | 0.30% | 50,015 |
| Oct 12, 2026 | 68.90 | 68.90 | 67.10 | 67.50 | 67.50 | -1.17% | 59,040 |
| Oct 11, 2026 | 69.00 | 69.40 | 68.00 | 68.30 | 68.30 | -1.01% | 35,413 |
| Oct 8, 2026 | 69.00 | 70.30 | 68.90 | 69.00 | 69.00 | -0.58% | 78,918 |
| Oct 7, 2026 | 70.20 | 70.90 | 68.70 | 69.40 | 69.40 | -0.57% | 76,993 |
| Oct 6, 2026 | 69.80 | 70.20 | 69.00 | 69.80 | 69.80 | -0.14% | 48,585 |
| Oct 5, 2026 | 69.90 | 71.20 | 69.20 | 69.90 | 69.90 | -1.69% | 72,507 |
| Oct 4, 2026 | 70.80 | 71.70 | 70.70 | 71.10 | 71.10 | -0.14% | 28,513 |
| Oct 1, 2026 | 71.80 | 72.20 | 71.00 | 71.20 | 71.20 | -0.14% | 32,949 |
| Sep 30, 2026 | 72.50 | 72.50 | 71.00 | 71.30 | 71.30 | -0.28% | 71,554 |
| Sep 29, 2026 | 72.00 | 72.70 | 71.30 | 71.50 | 71.50 | - | 59,744 |
| Sep 28, 2026 | 71.00 | 72.30 | 70.50 | 71.50 | 71.50 | 0.85% | 36,726 |
| Sep 27, 2026 | 72.90 | 72.90 | 70.10 | 70.90 | 70.90 | -3.01% | 69,735 |
| Sep 24, 2026 | 73.10 | 74.70 | 72.80 | 73.10 | 73.10 | 0.55% | 90,076 |
| Sep 23, 2026 | 72.70 | 73.00 | 70.50 | 72.70 | 72.70 | 2.68% | 60,385 |
| Sep 22, 2026 | 72.70 | 72.70 | 70.20 | 70.80 | 70.80 | -1.39% | 46,936 |
| Sep 21, 2026 | 71.80 | 72.50 | 71.40 | 71.80 | 71.80 | - | 27,363 |
| Sep 20, 2026 | 72.00 | 72.60 | 71.40 | 71.80 | 71.80 | - | 81,153 |
| Sep 17, 2026 | 70.50 | 71.90 | 68.50 | 71.80 | 71.80 | 2.13% | 63,688 |
| Sep 16, 2026 | 70.00 | 71.90 | 68.80 | 70.30 | 70.30 | 2.18% | 50,949 |
| Sep 15, 2026 | 68.80 | 69.70 | 68.00 | 68.80 | 68.80 | 2.08% | 39,934 |
| Sep 14, 2026 | 69.00 | 69.00 | 67.00 | 67.40 | 67.40 | -2.03% | 100,203 |
| Sep 13, 2026 | 71.80 | 71.80 | 68.00 | 68.80 | 68.80 | -3.91% | 91,772 |
| Sep 10, 2026 | 73.30 | 73.30 | 71.20 | 71.60 | 71.60 | -1.65% | 72,068 |
| Sep 9, 2026 | 74.50 | 74.50 | 71.90 | 72.80 | 72.80 | -0.95% | 86,059 |
| Sep 8, 2026 | 76.00 | 76.00 | 73.30 | 73.50 | 73.50 | -2.13% | 199,221 |
| Sep 7, 2026 | 75.50 | 75.50 | 74.70 | 75.10 | 75.10 | - | 78,240 |
| Sep 6, 2026 | 76.70 | 77.50 | 75.00 | 75.10 | 75.10 | -2.59% | 53,664 |
| Sep 3, 2026 | 77.10 | 77.90 | 76.00 | 77.10 | 77.10 | 0.52% | 74,372 |
| Sep 2, 2026 | 76.70 | 77.30 | 75.70 | 76.70 | 76.70 | - | 32,544 |
| Sep 1, 2026 | 76.70 | 77.10 | 76.30 | 76.70 | 76.70 | 0.92% | 43,631 |
| Aug 31, 2026 | 76.80 | 76.80 | 75.00 | 76.00 | 76.00 | -0.52% | 60,187 |
| Aug 30, 2026 | 76.30 | 76.90 | 75.20 | 76.40 | 76.40 | 0.53% | 73,089 |
| Aug 27, 2026 | 76.00 | 76.50 | 75.40 | 76.00 | 76.00 | 1.47% | 39,392 |
| Aug 25, 2026 | 76.00 | 76.20 | 74.50 | 74.90 | 74.90 | -0.53% | 45,637 |
| Aug 24, 2026 | 75.30 | 77.00 | 74.90 | 75.30 | 75.30 | -1.18% | 58,827 |
| Aug 23, 2026 | 76.50 | 78.50 | 73.00 | 76.20 | 76.20 | -1.93% | 67,261 |
| Aug 20, 2026 | 77.70 | 78.30 | 77.00 | 77.70 | 77.70 | 0.39% | 38,210 |