Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh · Delayed Price · Currency is BDT 77.10
+0.40 (0.52%)
At close: Sep 3, 2026
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 76.90 | 78.50 | 76.20 | 77.40 | 77.40 | 0.65% | 59,861 |
| Aug 18, 2026 | 78.00 | 79.50 | 76.50 | 76.90 | 76.90 | -1.03% | 104,450 |
| Aug 17, 2026 | 77.60 | 80.20 | 77.40 | 77.70 | 77.70 | 0.39% | 114,439 |
| Aug 16, 2026 | 80.50 | 80.50 | 77.00 | 77.40 | 77.40 | -3.25% | 295,298 |
| Aug 13, 2026 | 81.10 | 81.90 | 79.70 | 80.00 | 80.00 | -1.11% | 128,208 |
| Aug 12, 2026 | 80.90 | 82.20 | 80.50 | 80.90 | 80.90 | -1.34% | 113,008 |
| Aug 11, 2026 | 82.00 | 83.80 | 81.50 | 82.00 | 82.00 | 0.37% | 122,581 |
| Aug 10, 2026 | 81.50 | 82.80 | 80.70 | 81.70 | 81.70 | 0.99% | 83,202 |
| Aug 9, 2026 | 82.30 | 82.60 | 80.70 | 80.90 | 80.90 | -1.58% | 75,675 |
| Aug 6, 2026 | 82.10 | 85.10 | 81.80 | 82.20 | 82.20 | 0.49% | 353,666 |
| Aug 4, 2026 | 79.70 | 82.40 | 79.70 | 81.80 | 81.80 | 3.28% | 146,464 |
| Aug 3, 2026 | 79.00 | 80.40 | 79.00 | 79.20 | 79.20 | -0.13% | 102,046 |
| Aug 2, 2026 | 79.80 | 81.60 | 78.70 | 79.30 | 79.30 | -1.12% | 103,059 |
| Jul 30, 2026 | 81.00 | 81.50 | 79.90 | 80.20 | 80.20 | -1.35% | 104,765 |
| Jul 29, 2026 | 81.90 | 82.80 | 80.10 | 81.30 | 81.30 | - | 100,362 |
| Jul 28, 2026 | 79.70 | 82.00 | 79.50 | 81.30 | 81.30 | 2.01% | 100,651 |
| Jul 27, 2026 | 79.70 | 80.80 | 79.40 | 79.70 | 79.70 | - | 63,755 |
| Jul 26, 2026 | 76.00 | 81.20 | 76.00 | 79.70 | 79.70 | 1.79% | 79,687 |
| 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 |