National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 105.30
-2.30 (-2.14%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 107.60 | 108.50 | 104.60 | 105.30 | 105.30 | -2.14% | 169,833 |
| Aug 10, 2025 | 107.50 | 111.10 | 106.30 | 107.60 | 107.60 | 0.28% | 265,577 |
| Aug 7, 2025 | 108.00 | 110.00 | 106.00 | 107.30 | 107.30 | -0.28% | 207,080 |
| Aug 6, 2025 | 104.80 | 108.00 | 103.20 | 107.60 | 107.60 | 3.36% | 272,893 |
| Aug 4, 2025 | 105.00 | 106.40 | 103.10 | 104.10 | 104.10 | -0.76% | 168,175 |
| Aug 3, 2025 | 101.20 | 105.40 | 100.90 | 104.90 | 104.90 | 4.07% | 165,536 |
| Jul 31, 2025 | 101.60 | 102.30 | 100.50 | 100.80 | 100.80 | -0.30% | 121,307 |
| Jul 30, 2025 | 101.50 | 102.70 | 99.50 | 101.10 | 101.10 | 1.20% | 102,573 |
| Jul 29, 2025 | 103.80 | 104.80 | 98.90 | 99.90 | 99.90 | -2.73% | 186,027 |
| Jul 28, 2025 | 105.10 | 105.70 | 101.20 | 102.70 | 102.70 | -2.10% | 125,282 |
| Jul 27, 2025 | 104.00 | 107.60 | 102.70 | 104.90 | 104.90 | 1.16% | 320,520 |
| Jul 24, 2025 | 100.10 | 105.00 | 100.00 | 103.70 | 103.70 | 3.91% | 321,070 |
| Jul 23, 2025 | 99.40 | 101.00 | 98.00 | 99.80 | 99.80 | 0.91% | 184,600 |
| Jul 22, 2025 | 100.00 | 100.50 | 98.30 | 98.90 | 98.90 | -1.10% | 173,713 |
| Jul 21, 2025 | 103.10 | 104.80 | 99.00 | 100.00 | 100.00 | -3.01% | 247,826 |
| Jul 20, 2025 | 99.80 | 103.70 | 99.10 | 103.10 | 103.10 | 3.83% | 316,661 |
| Jul 17, 2025 | 101.00 | 104.40 | 98.20 | 99.30 | 99.30 | -1.68% | 270,213 |
| Jul 16, 2025 | 101.00 | 102.20 | 96.50 | 101.00 | 101.00 | 1.41% | 297,546 |
| Jul 15, 2025 | 94.70 | 102.60 | 92.10 | 99.60 | 99.60 | 5.51% | 390,242 |
| Jul 14, 2025 | 93.90 | 96.00 | 93.50 | 94.40 | 94.40 | 0.75% | 232,198 |
| Jul 13, 2025 | 93.00 | 95.80 | 91.60 | 93.70 | 93.70 | 0.21% | 192,070 |
| Jul 10, 2025 | 96.00 | 96.70 | 91.10 | 93.50 | 93.50 | -0.85% | 144,932 |
| Jul 9, 2025 | 85.70 | 94.30 | 83.70 | 94.30 | 94.30 | 9.91% | 515,913 |
| Jul 8, 2025 | 85.00 | 86.10 | 84.00 | 85.80 | 85.80 | - | 50,331 |
| Jul 7, 2025 | 83.70 | 86.10 | 83.50 | 85.80 | 85.80 | 2.75% | 31,685 |
| Jul 3, 2025 | 85.00 | 85.10 | 82.10 | 83.50 | 83.50 | -2.45% | 105,451 |
| Jul 2, 2025 | 83.60 | 86.30 | 83.50 | 85.60 | 85.60 | 2.03% | 59,972 |
| Jun 30, 2025 | 83.30 | 84.60 | 83.30 | 83.90 | 83.90 | 0.72% | 20,012 |
| Jun 29, 2025 | 85.40 | 85.40 | 82.30 | 83.30 | 83.30 | -2.23% | 133,073 |
| Jun 26, 2025 | 84.10 | 85.70 | 83.80 | 85.20 | 85.20 | 0.71% | 32,402 |
| Jun 25, 2025 | 84.70 | 85.70 | 83.70 | 84.60 | 84.60 | 1.56% | 20,797 |
| Jun 24, 2025 | 85.80 | 85.80 | 83.10 | 83.30 | 83.30 | 0.12% | 21,056 |
| Jun 23, 2025 | 86.80 | 86.80 | 82.60 | 83.20 | 83.20 | 0.60% | 5,621 |
| Jun 22, 2025 | 83.20 | 85.70 | 82.60 | 82.70 | 82.70 | -0.48% | 19,396 |
| Jun 19, 2025 | 85.80 | 86.50 | 83.00 | 83.10 | 83.10 | -2.35% | 31,810 |
| Jun 18, 2025 | 87.00 | 87.80 | 84.80 | 85.10 | 85.10 | 0.59% | 14,108 |
| Jun 17, 2025 | 87.50 | 87.50 | 84.20 | 84.60 | 84.60 | -2.08% | 22,519 |
| Jun 16, 2025 | 86.50 | 88.00 | 85.70 | 86.40 | 86.40 | 0.82% | 18,126 |
| Jun 15, 2025 | 84.40 | 86.50 | 83.10 | 85.70 | 85.70 | -0.12% | 5,577 |
| Jun 4, 2025 | 88.00 | 88.00 | 83.10 | 85.80 | 85.80 | 1.30% | 9,068 |
| Jun 3, 2025 | 87.70 | 87.70 | 84.50 | 84.70 | 84.70 | -1.05% | 14,053 |
| Jun 2, 2025 | 87.90 | 87.90 | 85.30 | 85.60 | 85.60 | 0.23% | 5,606 |
| Jun 1, 2025 | 85.20 | 87.00 | 84.70 | 85.40 | 85.40 | 0.35% | 13,746 |
| May 29, 2025 | 86.10 | 87.50 | 84.00 | 85.10 | 85.10 | -2.96% | 11,159 |
| May 28, 2025 | 90.00 | 90.00 | 84.30 | 87.70 | 87.70 | -1.90% | 24,946 |
| May 27, 2025 | 91.00 | 91.80 | 88.70 | 89.40 | 89.40 | -1.43% | 48,524 |
| May 26, 2025 | 89.80 | 91.10 | 89.20 | 90.70 | 90.70 | 1.91% | 46,883 |
| May 25, 2025 | 89.00 | 89.10 | 88.50 | 89.00 | 89.00 | - | 29,277 |
| May 24, 2025 | 90.80 | 90.80 | 89.00 | 89.00 | 89.00 | 0.11% | 25,697 |
| May 22, 2025 | 89.70 | 89.90 | 88.50 | 88.90 | 88.90 | -0.11% | 20,803 |