National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 121.90
-0.60 (-0.49%)
At close: Sep 3, 2025
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 121.90 | 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 |
| Jul 22, 2025 | 100.00 | 100.50 | 98.30 | 98.90 | 95.63 | -1.10% | 173,713 |
| Jul 21, 2025 | 103.10 | 104.80 | 99.00 | 100.00 | 96.69 | -3.01% | 247,826 |
| Jul 20, 2025 | 99.80 | 103.70 | 99.10 | 103.10 | 99.69 | 3.83% | 316,661 |
| Jul 17, 2025 | 101.00 | 104.40 | 98.20 | 99.30 | 96.01 | -1.68% | 270,213 |
| Jul 16, 2025 | 101.00 | 102.20 | 96.50 | 101.00 | 97.66 | 1.41% | 297,546 |
| Jul 15, 2025 | 94.70 | 102.60 | 92.10 | 99.60 | 96.30 | 5.51% | 390,242 |
| Jul 14, 2025 | 93.90 | 96.00 | 93.50 | 94.40 | 91.27 | 0.75% | 232,198 |
| Jul 13, 2025 | 93.00 | 95.80 | 91.60 | 93.70 | 90.60 | 0.21% | 192,070 |
| Jul 10, 2025 | 96.00 | 96.70 | 91.10 | 93.50 | 90.40 | -0.85% | 144,932 |
| Jul 9, 2025 | 85.70 | 94.30 | 83.70 | 94.30 | 91.18 | 9.91% | 515,913 |
| Jul 8, 2025 | 85.00 | 86.10 | 84.00 | 85.80 | 82.96 | - | 50,331 |
| Jul 7, 2025 | 83.70 | 86.10 | 83.50 | 85.80 | 82.96 | 2.75% | 31,685 |
| Jul 3, 2025 | 85.00 | 85.10 | 82.10 | 83.50 | 80.74 | -2.45% | 105,451 |
| Jul 2, 2025 | 83.60 | 86.30 | 83.50 | 85.60 | 82.77 | 2.03% | 59,972 |
| Jun 30, 2025 | 83.30 | 84.60 | 83.30 | 83.90 | 81.12 | 0.72% | 20,012 |
| Jun 29, 2025 | 85.40 | 85.40 | 82.30 | 83.30 | 80.54 | -2.23% | 133,073 |
| Jun 26, 2025 | 84.10 | 85.70 | 83.80 | 85.20 | 82.38 | 0.71% | 32,402 |
| Jun 25, 2025 | 84.70 | 85.70 | 83.70 | 84.60 | 81.80 | 1.56% | 20,797 |
| Jun 24, 2025 | 85.80 | 85.80 | 83.10 | 83.30 | 80.54 | 0.12% | 21,056 |
| Jun 23, 2025 | 86.80 | 86.80 | 82.60 | 83.20 | 80.45 | 0.60% | 5,621 |
| Jun 22, 2025 | 83.20 | 85.70 | 82.60 | 82.70 | 79.96 | -0.48% | 19,396 |