National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 93.40
-2.30 (-2.40%)
At close: Dec 30, 2025
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 90.60 | 97.00 | 86.50 | 89.90 | 89.90 | -1.43% | 19,848 |
| Nov 9, 2025 | 95.50 | 96.20 | 91.00 | 91.20 | 91.20 | -4.70% | 27,597 |
| Nov 6, 2025 | 97.50 | 99.60 | 95.00 | 95.70 | 95.70 | -2.35% | 13,690 |
| Nov 5, 2025 | 100.60 | 100.90 | 97.50 | 98.00 | 98.00 | -1.61% | 35,570 |
| Nov 4, 2025 | 102.00 | 103.50 | 99.00 | 99.60 | 99.60 | -2.06% | 61,239 |
| Nov 3, 2025 | 105.00 | 105.60 | 101.40 | 101.70 | 101.70 | -3.51% | 31,030 |
| Nov 2, 2025 | 104.80 | 106.90 | 104.00 | 105.40 | 105.40 | 1.35% | 65,090 |
| Oct 30, 2025 | 101.00 | 104.60 | 101.00 | 104.00 | 104.00 | 2.67% | 22,297 |
| Oct 29, 2025 | 102.90 | 102.90 | 101.10 | 101.30 | 101.30 | 0.70% | 6,726 |
| Oct 28, 2025 | 101.00 | 102.50 | 100.40 | 100.60 | 100.60 | -0.30% | 13,312 |
| Oct 27, 2025 | 101.80 | 102.00 | 100.40 | 100.90 | 100.90 | -0.98% | 15,176 |
| Oct 26, 2025 | 102.40 | 103.00 | 101.10 | 101.90 | 101.90 | -0.49% | 14,042 |
| Oct 23, 2025 | 104.30 | 104.30 | 101.90 | 102.40 | 102.40 | 0.29% | 32,737 |
| Oct 22, 2025 | 102.20 | 102.70 | 100.00 | 102.10 | 102.10 | 1.39% | 24,783 |
| Oct 21, 2025 | 103.00 | 104.30 | 100.50 | 100.70 | 100.70 | -1.85% | 37,051 |