Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 74.10
-0.60 (-0.80%)
At close: May 24, 2026
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 74.70 | 75.00 | 73.90 | 74.10 | 74.10 | -0.80% | 122,263 |
| May 23, 2026 | 74.90 | 75.80 | 74.50 | 74.70 | 74.70 | 0.81% | 102,333 |
| May 21, 2026 | 74.10 | 74.50 | 73.70 | 74.10 | 74.10 | 0.68% | 82,307 |
| May 20, 2026 | 73.60 | 74.40 | 73.40 | 73.60 | 73.60 | 0.41% | 25,372 |
| May 19, 2026 | 73.30 | 75.00 | 73.00 | 73.30 | 73.30 | -1.35% | 69,234 |
| May 18, 2026 | 74.30 | 75.30 | 74.20 | 74.30 | 74.30 | -0.40% | 32,280 |
| May 17, 2026 | 74.60 | 76.00 | 74.00 | 74.60 | 74.60 | -0.80% | 111,488 |
| May 14, 2026 | 75.00 | 75.60 | 74.60 | 75.20 | 75.20 | 0.53% | 185,347 |
| May 13, 2026 | 74.80 | 75.40 | 74.40 | 74.80 | 74.80 | 0.81% | 79,201 |
| May 12, 2026 | 73.50 | 75.70 | 73.50 | 74.20 | 74.20 | 1.92% | 127,132 |
| May 11, 2026 | 72.80 | 73.70 | 72.70 | 72.80 | 72.80 | 0.28% | 22,194 |
| May 10, 2026 | 73.00 | 73.70 | 72.50 | 72.60 | 72.60 | -0.41% | 52,161 |
| May 7, 2026 | 74.30 | 75.20 | 72.00 | 72.90 | 72.90 | -1.62% | 50,275 |
| May 6, 2026 | 75.00 | 75.60 | 73.00 | 74.10 | 74.10 | -1.07% | 66,404 |
| May 5, 2026 | 76.50 | 76.90 | 74.70 | 74.90 | 74.90 | -1.45% | 77,109 |
| May 4, 2026 | 76.90 | 77.70 | 75.60 | 76.00 | 76.00 | -1.17% | 105,525 |
| May 3, 2026 | 77.60 | 77.70 | 76.60 | 76.90 | 76.90 | -0.26% | 153,056 |
| Apr 30, 2026 | 77.10 | 77.20 | 75.90 | 77.10 | 77.10 | 1.18% | 200,194 |
| Apr 29, 2026 | 76.20 | 77.60 | 75.60 | 76.20 | 76.20 | 1.06% | 245,671 |
| Apr 28, 2026 | 75.40 | 76.30 | 74.80 | 75.40 | 75.40 | 0.94% | 233,853 |
| Apr 27, 2026 | 75.70 | 76.70 | 74.10 | 74.70 | 74.70 | -0.27% | 108,283 |
| Apr 26, 2026 | 73.70 | 75.90 | 73.70 | 74.90 | 74.90 | 2.18% | 197,288 |
| Apr 23, 2026 | 74.10 | 75.00 | 72.50 | 73.30 | 73.30 | -0.95% | 193,179 |
| Apr 22, 2026 | 72.20 | 74.50 | 72.20 | 74.00 | 74.00 | 3.06% | 177,031 |
| Apr 21, 2026 | 71.50 | 72.40 | 71.10 | 71.80 | 71.80 | 1.13% | 79,865 |
| Apr 20, 2026 | 71.80 | 72.00 | 70.80 | 71.00 | 71.00 | -1.39% | 102,716 |
| Apr 19, 2026 | 71.80 | 72.40 | 71.70 | 72.00 | 72.00 | -0.14% | 71,896 |
| Apr 16, 2026 | 72.40 | 72.90 | 72.00 | 72.10 | 72.10 | 0.14% | 61,365 |
| Apr 15, 2026 | 71.60 | 72.30 | 71.30 | 72.00 | 72.00 | 0.70% | 198,588 |
| Apr 13, 2026 | 71.50 | 72.50 | 71.40 | 71.50 | 71.50 | -1.24% | 38,316 |
| Apr 12, 2026 | 72.00 | 72.60 | 71.10 | 72.40 | 72.40 | 1.54% | 77,319 |
| Apr 9, 2026 | 71.30 | 72.70 | 71.20 | 71.30 | 71.30 | -2.06% | 51,575 |
| Apr 8, 2026 | 72.00 | 73.10 | 72.00 | 72.80 | 72.80 | 1.96% | 122,666 |
| Apr 7, 2026 | 72.10 | 72.10 | 71.30 | 71.40 | 71.40 | -0.97% | 266,226 |
| Apr 6, 2026 | 72.10 | 72.30 | 70.60 | 72.10 | 72.10 | 0.14% | 105,158 |
| Apr 5, 2026 | 73.80 | 73.80 | 71.50 | 72.00 | 72.00 | -2.17% | 115,135 |
| Apr 2, 2026 | 72.70 | 73.80 | 72.70 | 73.60 | 73.60 | 1.24% | 239,950 |
| Apr 1, 2026 | 71.10 | 73.00 | 71.00 | 72.70 | 72.70 | 1.54% | 68,720 |
| Mar 31, 2026 | 71.60 | 72.40 | 71.00 | 71.60 | 71.60 | -0.69% | 65,920 |
| Mar 30, 2026 | 72.30 | 72.60 | 72.00 | 72.10 | 72.10 | -0.41% | 169,233 |
| Mar 29, 2026 | 72.60 | 72.70 | 71.60 | 72.40 | 72.40 | -0.28% | 86,985 |
| Mar 25, 2026 | 70.00 | 72.80 | 69.90 | 72.60 | 72.60 | 3.71% | 170,143 |
| Mar 24, 2026 | 70.00 | 71.30 | 69.50 | 70.00 | 70.00 | -1.69% | 46,927 |
| Mar 16, 2026 | 71.20 | 71.40 | 70.90 | 71.20 | 71.20 | 0.85% | 20,925 |
| Mar 15, 2026 | 72.20 | 72.20 | 70.10 | 70.60 | 70.60 | -2.08% | 20,944 |
| Mar 12, 2026 | 71.20 | 72.30 | 70.60 | 72.10 | 72.10 | 1.26% | 46,022 |
| Mar 11, 2026 | 71.10 | 71.60 | 71.00 | 71.20 | 71.20 | 0.28% | 12,969 |
| Mar 10, 2026 | 69.90 | 71.20 | 69.90 | 71.00 | 71.00 | 2.75% | 41,826 |
| Mar 9, 2026 | 67.70 | 69.50 | 66.10 | 69.10 | 69.10 | 2.07% | 64,127 |
| Mar 8, 2026 | 71.00 | 71.00 | 67.30 | 67.70 | 67.70 | -3.84% | 66,924 |