Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 79.70
+1.40 (1.79%)
At close: Jul 26, 2026
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 78.30 | 81.40 | 77.70 | 78.30 | 78.30 | -3.09% | 195,653 |
| Jul 22, 2026 | 82.30 | 82.30 | 80.20 | 80.80 | 80.80 | -1.94% | 158,087 |
| Jul 21, 2026 | 82.40 | 83.00 | 80.70 | 82.40 | 82.40 | 2.62% | 109,486 |
| Jul 20, 2026 | 81.80 | 81.80 | 78.70 | 80.30 | 80.30 | -1.83% | 181,776 |
| Jul 19, 2026 | 83.80 | 83.80 | 81.50 | 81.80 | 81.80 | -2.62% | 300,600 |
| Jul 16, 2026 | 85.00 | 85.40 | 83.70 | 84.00 | 84.00 | -1.06% | 130,233 |
| Jul 15, 2026 | 84.90 | 87.60 | 84.10 | 84.90 | 84.90 | -1.74% | 244,225 |
| Jul 14, 2026 | 87.00 | 87.50 | 86.00 | 86.40 | 86.40 | -0.69% | 275,277 |
| Jul 13, 2026 | 87.00 | 87.70 | 85.20 | 87.00 | 87.00 | -0.34% | 324,120 |
| Jul 12, 2026 | 84.00 | 89.90 | 84.00 | 87.30 | 87.30 | 4.55% | 978,553 |
| Jul 9, 2026 | 80.80 | 84.90 | 80.60 | 83.50 | 83.50 | 3.34% | 211,572 |
| Jul 8, 2026 | 81.40 | 81.90 | 80.10 | 80.80 | 80.80 | -0.62% | 112,723 |
| Jul 7, 2026 | 82.70 | 82.90 | 81.10 | 81.30 | 81.30 | -1.22% | 250,189 |
| Jul 6, 2026 | 82.30 | 83.30 | 81.80 | 82.30 | 82.30 | -0.12% | 222,024 |
| Jul 5, 2026 | 81.80 | 83.10 | 81.50 | 82.40 | 82.40 | 0.98% | 262,612 |
| Jul 2, 2026 | 80.60 | 81.80 | 80.40 | 81.60 | 81.60 | 1.24% | 192,946 |
| Jun 30, 2026 | 80.60 | 81.30 | 80.00 | 80.60 | 80.60 | 0.37% | 160,362 |
| Jun 29, 2026 | 80.30 | 81.90 | 80.00 | 80.30 | 80.30 | -1.11% | 149,261 |
| Jun 28, 2026 | 80.80 | 82.10 | 80.80 | 81.20 | 81.20 | 0.74% | 321,793 |
| Jun 25, 2026 | 78.50 | 81.20 | 77.70 | 80.60 | 80.60 | 3.07% | 323,833 |
| Jun 24, 2026 | 78.90 | 79.00 | 77.20 | 78.20 | 78.20 | 0.26% | 220,673 |
| Jun 23, 2026 | 78.00 | 78.90 | 77.50 | 78.00 | 78.00 | - | 199,365 |
| Jun 22, 2026 | 79.00 | 79.80 | 77.70 | 78.00 | 78.00 | -1.64% | 190,335 |
| Jun 21, 2026 | 80.20 | 81.80 | 79.10 | 79.30 | 79.30 | -1.37% | 109,453 |
| Jun 18, 2026 | 80.80 | 81.90 | 80.00 | 80.40 | 80.40 | -0.25% | 215,971 |
| Jun 17, 2026 | 83.80 | 84.00 | 80.20 | 80.60 | 80.60 | -1.71% | 167,445 |
| Jun 16, 2026 | 82.00 | 83.70 | 80.80 | 82.00 | 82.00 | 0.24% | 292,265 |
| Jun 15, 2026 | 84.60 | 84.60 | 81.60 | 81.80 | 81.80 | -3.31% | 395,416 |
| Jun 14, 2026 | 81.00 | 87.20 | 81.00 | 84.60 | 84.60 | 5.49% | 663,366 |
| Jun 11, 2026 | 80.20 | 82.00 | 75.70 | 80.20 | 80.20 | 4.02% | 760,280 |
| Jun 10, 2026 | 78.90 | 79.00 | 76.60 | 77.10 | 77.10 | -1.66% | 199,153 |
| Jun 9, 2026 | 78.40 | 79.30 | 75.70 | 78.40 | 78.40 | 3.57% | 485,652 |
| Jun 8, 2026 | 75.10 | 77.00 | 75.10 | 75.70 | 75.70 | 1.75% | 302,738 |
| Jun 4, 2026 | 78.00 | 78.20 | 76.70 | 77.90 | 74.40 | 0.39% | 460,227 |
| Jun 3, 2026 | 77.00 | 78.10 | 76.90 | 77.60 | 74.11 | 1.04% | 344,354 |
| Jun 2, 2026 | 75.20 | 77.40 | 75.20 | 76.80 | 73.35 | 1.86% | 223,679 |
| Jun 1, 2026 | 75.00 | 75.80 | 75.00 | 75.40 | 72.01 | 1.75% | 85,143 |
| May 24, 2026 | 74.70 | 75.00 | 73.90 | 74.10 | 70.77 | -0.80% | 122,263 |
| May 23, 2026 | 74.90 | 75.80 | 74.50 | 74.70 | 71.34 | 0.81% | 102,333 |
| May 21, 2026 | 73.90 | 74.50 | 73.70 | 74.10 | 70.77 | 0.68% | 82,307 |
| May 20, 2026 | 74.00 | 74.40 | 73.40 | 73.60 | 70.29 | 0.41% | 25,372 |
| May 19, 2026 | 75.00 | 75.00 | 73.00 | 73.30 | 70.01 | -1.35% | 69,234 |
| May 18, 2026 | 74.90 | 75.30 | 74.20 | 74.30 | 70.96 | -0.40% | 32,280 |
| May 17, 2026 | 74.60 | 76.00 | 74.00 | 74.60 | 71.25 | -0.80% | 111,488 |
| May 14, 2026 | 75.00 | 75.60 | 74.60 | 75.20 | 71.82 | 0.53% | 185,347 |
| May 13, 2026 | 74.90 | 75.40 | 74.40 | 74.80 | 71.44 | 0.81% | 79,201 |
| May 12, 2026 | 73.50 | 75.70 | 73.50 | 74.20 | 70.87 | 1.92% | 127,132 |
| May 11, 2026 | 73.50 | 73.70 | 72.70 | 72.80 | 69.53 | 0.28% | 22,194 |
| May 10, 2026 | 73.00 | 73.70 | 72.50 | 72.60 | 69.34 | -0.41% | 52,161 |
| May 7, 2026 | 74.30 | 75.20 | 72.00 | 72.90 | 69.62 | -1.62% | 50,275 |