National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 100.10
+1.60 (1.62%)
At close: Mar 4, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 100.10 | 103.00 | 97.00 | 100.10 | 100.10 | 1.62% | 31,246 |
| Mar 3, 2026 | 102.50 | 102.50 | 98.10 | 98.50 | 98.50 | -3.90% | 62,359 |
| Mar 2, 2026 | 103.20 | 103.60 | 102.20 | 102.50 | 102.50 | -0.68% | 54,481 |
| Mar 1, 2026 | 104.00 | 104.20 | 103.10 | 103.20 | 103.20 | -0.96% | 151,116 |
| Feb 26, 2026 | 104.20 | 104.50 | 104.00 | 104.20 | 104.20 | 0.10% | 74,555 |
| Feb 25, 2026 | 104.10 | 104.60 | 104.00 | 104.10 | 104.10 | 0.10% | 28,647 |
| Feb 24, 2026 | 104.90 | 105.00 | 104.00 | 104.00 | 104.00 | - | 53,733 |
| Feb 23, 2026 | 104.00 | 105.70 | 100.00 | 104.00 | 104.00 | 0.10% | 45,439 |
| Feb 22, 2026 | 95.00 | 106.20 | 95.00 | 103.90 | 103.90 | -0.67% | 139,247 |
| Feb 19, 2026 | 104.60 | 108.00 | 104.50 | 104.60 | 104.60 | -1.69% | 46,692 |
| Feb 18, 2026 | 106.40 | 107.40 | 106.00 | 106.40 | 106.40 | -0.93% | 60,665 |
| Feb 17, 2026 | 106.00 | 109.10 | 106.00 | 107.40 | 107.40 | 1.23% | 133,971 |
| Feb 16, 2026 | 106.10 | 107.40 | 105.20 | 106.10 | 106.10 | -0.75% | 169,599 |
| Feb 15, 2026 | 114.80 | 114.80 | 105.00 | 106.90 | 106.90 | 1.71% | 93,301 |
| Feb 10, 2026 | 105.10 | 105.50 | 103.90 | 105.10 | 105.10 | 0.96% | 51,695 |
| Feb 9, 2026 | 104.00 | 104.40 | 103.00 | 104.10 | 104.10 | 0.87% | 57,004 |
| Feb 8, 2026 | 103.00 | 104.80 | 103.00 | 103.20 | 103.20 | 0.29% | 47,304 |
| Feb 5, 2026 | 102.90 | 104.00 | 102.80 | 102.90 | 102.90 | -0.87% | 87,361 |
| Feb 3, 2026 | 103.80 | 104.50 | 103.20 | 103.80 | 103.80 | -0.29% | 63,215 |
| Feb 2, 2026 | 104.90 | 105.70 | 103.50 | 104.10 | 104.10 | -0.19% | 167,453 |
| Feb 1, 2026 | 105.00 | 106.00 | 104.00 | 104.30 | 104.30 | -0.57% | 90,094 |
| Jan 29, 2026 | 104.90 | 106.70 | 104.60 | 104.90 | 104.90 | -0.66% | 122,068 |
| Jan 28, 2026 | 105.60 | 107.00 | 105.30 | 105.60 | 105.60 | -0.75% | 124,272 |
| Jan 27, 2026 | 106.40 | 108.90 | 106.00 | 106.40 | 106.40 | -1.02% | 212,172 |
| Jan 26, 2026 | 107.50 | 107.90 | 105.20 | 107.50 | 107.50 | 2.19% | 233,926 |
| Jan 25, 2026 | 105.00 | 107.90 | 103.00 | 105.20 | 105.20 | 1.45% | 184,119 |
| Jan 22, 2026 | 103.70 | 106.80 | 103.40 | 103.70 | 103.70 | -2.45% | 180,931 |
| Jan 21, 2026 | 103.00 | 108.00 | 103.00 | 106.30 | 106.30 | 3.40% | 282,719 |
| Jan 20, 2026 | 102.80 | 105.10 | 99.90 | 102.80 | 102.80 | 4.58% | 181,829 |
| Jan 19, 2026 | 99.00 | 100.80 | 97.50 | 98.30 | 98.30 | -0.51% | 117,385 |
| Jan 18, 2026 | 96.80 | 99.60 | 96.20 | 98.80 | 98.80 | 1.44% | 85,766 |
| Jan 15, 2026 | 98.40 | 101.00 | 97.10 | 97.40 | 97.40 | -0.71% | 124,433 |
| Jan 14, 2026 | 94.90 | 99.00 | 94.40 | 98.10 | 98.10 | 3.37% | 138,117 |
| Jan 13, 2026 | 94.00 | 95.60 | 94.00 | 94.90 | 94.90 | 0.74% | 50,895 |
| Jan 12, 2026 | 95.90 | 95.90 | 93.00 | 94.20 | 94.20 | 0.75% | 41,695 |
| Jan 11, 2026 | 95.70 | 95.80 | 92.90 | 93.50 | 93.50 | -2.09% | 67,276 |
| Jan 8, 2026 | 93.50 | 96.10 | 93.50 | 95.50 | 95.50 | 1.38% | 114,341 |
| Jan 7, 2026 | 93.90 | 95.30 | 93.40 | 94.20 | 94.20 | 0.21% | 104,851 |
| Jan 6, 2026 | 97.00 | 97.00 | 93.70 | 94.00 | 94.00 | -2.99% | 95,375 |
| Jan 5, 2026 | 96.10 | 100.00 | 96.10 | 96.90 | 96.90 | 1.89% | 184,343 |
| Jan 4, 2026 | 92.80 | 96.50 | 91.50 | 95.10 | 95.10 | 2.70% | 146,917 |
| Jan 1, 2026 | 92.60 | 94.60 | 92.00 | 92.60 | 92.60 | -0.86% | 85,557 |
| Dec 30, 2025 | 95.30 | 95.50 | 93.00 | 93.40 | 93.40 | -2.40% | 137,695 |
| Dec 29, 2025 | 98.40 | 98.40 | 94.60 | 95.70 | 95.70 | -0.42% | 101,310 |
| Dec 28, 2025 | 88.50 | 96.10 | 88.50 | 96.10 | 96.10 | 9.95% | 818,368 |
| Dec 24, 2025 | 85.70 | 88.20 | 85.40 | 87.40 | 87.40 | 2.46% | 103,170 |
| Dec 23, 2025 | 86.40 | 87.20 | 85.00 | 85.30 | 85.30 | -0.23% | 81,971 |
| Dec 22, 2025 | 85.50 | 86.90 | 84.90 | 85.50 | 85.50 | 0.47% | 36,776 |
| Dec 21, 2025 | 84.40 | 86.00 | 84.00 | 85.10 | 85.10 | 0.12% | 44,883 |
| Dec 18, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.12% | 48,757 |