National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 114.90
+1.90 (1.68%)
At close: Oct 6, 2025
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 113.30 | 115.30 | 112.10 | 114.90 | 114.90 | 1.68% | 189,743 |
| Oct 5, 2025 | 114.40 | 114.70 | 112.00 | 113.00 | 113.00 | -0.79% | 69,750 |
| Sep 30, 2025 | 112.90 | 116.90 | 112.80 | 113.90 | 113.90 | 2.24% | 221,118 |
| Sep 29, 2025 | 108.00 | 112.30 | 107.90 | 111.40 | 111.40 | 2.96% | 70,897 |
| Sep 28, 2025 | 110.60 | 110.60 | 108.00 | 108.20 | 108.20 | -1.64% | 24,275 |
| Sep 25, 2025 | 112.70 | 113.70 | 108.90 | 110.00 | 110.00 | -0.18% | 55,151 |
| Sep 24, 2025 | 108.90 | 111.60 | 106.60 | 110.20 | 110.20 | 1.85% | 57,395 |
| Sep 23, 2025 | 107.40 | 108.80 | 103.80 | 108.20 | 108.20 | 4.44% | 53,944 |
| Sep 22, 2025 | 103.10 | 106.40 | 103.00 | 103.60 | 103.60 | -0.29% | 33,718 |
| Sep 21, 2025 | 112.90 | 112.90 | 103.20 | 103.90 | 103.90 | -4.94% | 39,830 |
| Sep 18, 2025 | 110.80 | 112.00 | 108.50 | 109.30 | 109.30 | -1.89% | 46,790 |
| Sep 17, 2025 | 112.80 | 114.50 | 111.00 | 111.40 | 111.40 | 0.81% | 81,263 |
| Sep 16, 2025 | 110.30 | 113.50 | 110.00 | 110.50 | 110.50 | 0.27% | 50,545 |
| Sep 15, 2025 | 112.10 | 114.00 | 109.10 | 110.20 | 110.20 | 0.36% | 136,241 |
| Sep 14, 2025 | 114.50 | 116.20 | 109.10 | 109.80 | 109.80 | -4.02% | 82,478 |
| Sep 11, 2025 | 114.90 | 114.90 | 109.00 | 114.40 | 114.40 | 1.33% | 152,433 |
| Sep 10, 2025 | 119.00 | 121.40 | 112.00 | 112.90 | 112.90 | -4.56% | 258,914 |
| Sep 9, 2025 | 123.80 | 124.80 | 117.30 | 118.30 | 118.30 | -2.55% | 278,107 |
| Sep 8, 2025 | 125.30 | 126.80 | 120.50 | 121.40 | 121.40 | -3.04% | 213,886 |
| Sep 7, 2025 | 130.00 | 134.00 | 124.10 | 125.20 | 125.20 | -1.34% | 242,803 |
| Sep 4, 2025 | 124.70 | 130.80 | 121.90 | 126.90 | 126.90 | 4.10% | 326,626 |
| Sep 3, 2025 | 123.00 | 125.50 | 121.70 | 121.90 | 121.90 | -0.49% | 187,339 |
| Sep 2, 2025 | 127.50 | 127.50 | 121.50 | 122.50 | 122.50 | -2.62% | 278,134 |
| Sep 1, 2025 | 122.00 | 128.50 | 122.00 | 125.80 | 125.80 | 3.28% | 401,816 |
| Aug 31, 2025 | 117.00 | 123.00 | 116.90 | 121.80 | 121.80 | 5.00% | 357,232 |
| Aug 28, 2025 | 115.90 | 116.80 | 113.00 | 116.00 | 116.00 | 2.20% | 207,074 |
| Aug 27, 2025 | 115.60 | 117.50 | 112.50 | 113.50 | 113.50 | -0.87% | 170,250 |
| Aug 26, 2025 | 116.40 | 120.00 | 113.80 | 114.50 | 114.50 | -1.55% | 344,277 |
| Aug 25, 2025 | 114.00 | 120.00 | 112.00 | 116.30 | 116.30 | 3.38% | 467,398 |
| Aug 24, 2025 | 107.80 | 114.90 | 105.60 | 112.50 | 112.50 | 6.94% | 627,390 |
| Aug 21, 2025 | 104.50 | 107.00 | 102.80 | 105.20 | 105.20 | 0.77% | 141,400 |
| Aug 20, 2025 | 103.40 | 107.00 | 103.40 | 104.40 | 104.40 | 2.05% | 206,031 |
| Aug 19, 2025 | 104.90 | 104.90 | 101.50 | 102.30 | 102.30 | -1.16% | 154,280 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.10 | 103.50 | 103.50 | -2.08% | 163,623 |
| Aug 14, 2025 | 106.20 | 107.10 | 104.80 | 105.70 | 102.20 | -0.47% | 168,588 |
| Aug 13, 2025 | 107.60 | 109.00 | 105.60 | 106.20 | 102.68 | -1.12% | 228,172 |
| Aug 12, 2025 | 105.70 | 108.50 | 103.50 | 107.40 | 103.84 | 1.99% | 232,966 |
| Aug 11, 2025 | 107.60 | 108.50 | 104.60 | 105.30 | 101.81 | -2.14% | 169,833 |
| Aug 10, 2025 | 107.50 | 111.10 | 106.30 | 107.60 | 104.04 | 0.28% | 265,577 |
| Aug 7, 2025 | 108.00 | 110.00 | 106.00 | 107.30 | 103.75 | -0.28% | 207,080 |
| Aug 6, 2025 | 104.80 | 108.00 | 103.20 | 107.60 | 104.04 | 3.36% | 272,893 |
| Aug 4, 2025 | 105.00 | 106.40 | 103.10 | 104.10 | 100.65 | -0.76% | 168,175 |
| Aug 3, 2025 | 101.20 | 105.40 | 100.90 | 104.90 | 101.43 | 4.07% | 165,536 |
| Jul 31, 2025 | 101.60 | 102.30 | 100.50 | 100.80 | 97.46 | -0.30% | 121,307 |
| Jul 30, 2025 | 101.50 | 102.70 | 99.50 | 101.10 | 97.75 | 1.20% | 102,573 |
| Jul 29, 2025 | 103.80 | 104.80 | 98.90 | 99.90 | 96.59 | -2.73% | 186,027 |
| Jul 28, 2025 | 105.10 | 105.70 | 101.20 | 102.70 | 99.30 | -2.10% | 125,282 |
| Jul 27, 2025 | 104.00 | 107.60 | 102.70 | 104.90 | 101.43 | 1.16% | 320,520 |
| Jul 24, 2025 | 100.10 | 105.00 | 100.00 | 103.70 | 100.27 | 3.91% | 321,070 |
| Jul 23, 2025 | 99.40 | 101.00 | 98.00 | 99.80 | 96.50 | 0.91% | 184,600 |