National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 103.70
-2.60 (-2.45%)
At close: Jan 22, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 86.00 | 86.20 | 84.90 | 85.10 | 85.10 | -1.05% | 58,364 |
| Dec 15, 2025 | 86.70 | 87.50 | 85.80 | 86.00 | 86.00 | -0.69% | 46,167 |
| Dec 14, 2025 | 89.70 | 89.90 | 86.50 | 86.60 | 86.60 | -3.02% | 42,542 |
| Dec 11, 2025 | 89.50 | 90.00 | 88.00 | 89.30 | 89.30 | 0.79% | 90,730 |
| Dec 10, 2025 | 88.60 | 91.70 | 88.10 | 88.60 | 88.60 | 1.03% | 160,356 |
| Dec 9, 2025 | 87.70 | 88.40 | 86.30 | 87.70 | 87.70 | 2.57% | 62,561 |
| Dec 8, 2025 | 85.50 | 86.70 | 85.30 | 85.50 | 85.50 | 0.59% | 43,043 |
| Dec 7, 2025 | 86.90 | 86.90 | 84.90 | 85.00 | 85.00 | -0.35% | 61,550 |
| Dec 4, 2025 | 85.30 | 87.20 | 85.00 | 85.30 | 85.30 | -1.61% | 96,999 |
| Dec 3, 2025 | 89.50 | 90.00 | 86.60 | 86.70 | 86.70 | -2.58% | 110,225 |
| Dec 2, 2025 | 88.90 | 89.50 | 88.00 | 89.00 | 89.00 | 0.45% | 70,577 |
| Dec 1, 2025 | 88.60 | 89.50 | 88.30 | 88.60 | 88.60 | -1.56% | 60,950 |
| Nov 30, 2025 | 92.20 | 92.30 | 89.10 | 90.00 | 90.00 | -1.85% | 104,567 |
| Nov 27, 2025 | 91.70 | 93.10 | 91.20 | 91.70 | 91.70 | -0.54% | 66,592 |
| Nov 26, 2025 | 92.20 | 92.70 | 88.50 | 92.20 | 92.20 | 3.71% | 167,934 |
| Nov 25, 2025 | 91.00 | 91.00 | 88.30 | 88.90 | 88.90 | -0.34% | 318,634 |
| Nov 24, 2025 | 89.20 | 90.00 | 87.70 | 89.20 | 89.20 | 1.83% | 142,850 |
| Nov 23, 2025 | 88.00 | 89.40 | 85.50 | 87.60 | 87.60 | -0.45% | 121,315 |
| Nov 20, 2025 | 92.80 | 92.80 | 87.70 | 88.00 | 88.00 | -4.86% | 38,772 |
| Nov 19, 2025 | 92.20 | 93.90 | 92.00 | 92.50 | 92.50 | 0.43% | 12,153 |
| Nov 18, 2025 | 95.90 | 95.90 | 89.60 | 92.10 | 92.10 | -0.43% | 74,779 |
| Nov 17, 2025 | 93.90 | 93.90 | 87.30 | 92.50 | 92.50 | 1.76% | 69,078 |
| Nov 16, 2025 | 85.00 | 92.90 | 85.00 | 90.90 | 90.90 | 6.07% | 34,156 |
| Nov 13, 2025 | 88.00 | 89.80 | 83.60 | 85.70 | 85.70 | -2.61% | 34,206 |
| Nov 12, 2025 | 90.80 | 92.20 | 87.90 | 88.00 | 88.00 | -3.08% | 46,592 |
| Nov 11, 2025 | 86.50 | 93.80 | 86.50 | 90.80 | 90.80 | 1.00% | 11,102 |