National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 102.00
-1.50 (-1.45%)
At close: Jul 23, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 102.00 | 104.00 | 101.60 | 102.00 | 102.00 | -1.45% | 53,870 |
| Jul 22, 2026 | 103.50 | 106.50 | 103.40 | 103.50 | 103.50 | -0.38% | 236,834 |
| Jul 21, 2026 | 102.60 | 105.00 | 102.20 | 103.90 | 103.90 | 1.56% | 63,070 |
| Jul 20, 2026 | 102.30 | 104.90 | 101.50 | 102.30 | 102.30 | -1.73% | 75,051 |
| Jul 19, 2026 | 107.00 | 107.00 | 103.60 | 104.10 | 104.10 | -2.44% | 91,524 |
| Jul 16, 2026 | 106.70 | 109.60 | 106.00 | 106.70 | 106.70 | -2.82% | 117,110 |
| Jul 15, 2026 | 109.80 | 112.00 | 109.00 | 109.80 | 109.80 | -0.36% | 237,775 |
| Jul 14, 2026 | 110.20 | 113.40 | 108.30 | 110.20 | 110.20 | - | 204,469 |
| Jul 13, 2026 | 112.00 | 112.10 | 108.80 | 110.20 | 110.20 | -1.61% | 118,348 |
| Jul 12, 2026 | 108.10 | 114.00 | 108.10 | 112.00 | 112.00 | 3.61% | 218,952 |
| Jul 9, 2026 | 106.40 | 108.50 | 105.30 | 108.10 | 108.10 | 1.60% | 48,067 |
| Jul 8, 2026 | 106.90 | 108.70 | 105.80 | 106.40 | 106.40 | -0.37% | 43,271 |
| Jul 7, 2026 | 105.00 | 107.80 | 104.50 | 106.80 | 106.80 | 1.71% | 139,258 |
| Jul 6, 2026 | 104.80 | 105.50 | 104.20 | 105.00 | 105.00 | 0.38% | 98,300 |
| Jul 5, 2026 | 104.00 | 105.30 | 103.10 | 104.60 | 104.60 | 1.95% | 34,581 |
| Jul 2, 2026 | 103.70 | 104.70 | 102.00 | 102.60 | 102.60 | -1.06% | 104,620 |
| Jun 30, 2026 | 104.00 | 106.00 | 103.00 | 103.70 | 103.70 | -0.10% | 71,074 |
| Jun 29, 2026 | 103.80 | 105.90 | 103.40 | 103.80 | 103.80 | -0.48% | 26,198 |
| Jun 28, 2026 | 104.00 | 106.00 | 103.70 | 104.30 | 104.30 | 0.77% | 62,636 |
| Jun 25, 2026 | 102.10 | 104.40 | 102.10 | 103.50 | 103.50 | 1.37% | 42,216 |
| Jun 24, 2026 | 102.10 | 102.90 | 101.90 | 102.10 | 102.10 | -0.10% | 20,719 |
| Jun 23, 2026 | 102.50 | 102.60 | 101.00 | 102.20 | 102.20 | - | 29,992 |
| Jun 22, 2026 | 102.20 | 103.50 | 101.50 | 102.20 | 102.20 | -0.10% | 55,912 |
| Jun 21, 2026 | 103.80 | 103.90 | 101.90 | 102.30 | 102.30 | -1.45% | 51,741 |
| Jun 18, 2026 | 104.10 | 104.90 | 103.20 | 103.80 | 103.80 | -0.29% | 39,332 |
| Jun 17, 2026 | 104.10 | 105.00 | 102.90 | 104.10 | 104.10 | 0.58% | 46,514 |
| Jun 16, 2026 | 104.50 | 105.90 | 103.00 | 103.50 | 103.50 | -0.96% | 63,143 |
| Jun 15, 2026 | 104.50 | 107.40 | 104.20 | 104.50 | 104.50 | -2.88% | 106,877 |
| Jun 14, 2026 | 104.60 | 108.90 | 104.50 | 107.60 | 107.60 | 3.16% | 178,539 |
| Jun 11, 2026 | 101.50 | 106.90 | 101.10 | 104.30 | 104.30 | 2.56% | 273,051 |
| Jun 10, 2026 | 101.70 | 104.50 | 101.10 | 101.70 | 101.70 | -1.64% | 138,486 |
| Jun 9, 2026 | 103.40 | 104.80 | 99.60 | 103.40 | 103.40 | 2.78% | 244,596 |
| Jun 8, 2026 | 100.60 | 101.80 | 99.50 | 100.60 | 100.60 | 1.62% | 76,224 |
| Jun 4, 2026 | 101.90 | 103.00 | 100.70 | 102.70 | 99.00 | 0.88% | 158,039 |
| Jun 3, 2026 | 101.30 | 102.00 | 100.00 | 101.80 | 98.13 | 0.59% | 121,577 |
| Jun 2, 2026 | 99.20 | 101.50 | 98.50 | 101.20 | 97.55 | 2.95% | 120,725 |
| Jun 1, 2026 | 98.90 | 99.60 | 97.80 | 98.30 | 94.76 | 0.61% | 64,017 |
| May 24, 2026 | 98.50 | 98.90 | 97.50 | 97.70 | 94.18 | -0.41% | 34,423 |
| May 23, 2026 | 98.70 | 98.70 | 97.50 | 98.10 | 94.57 | 0.62% | 65,783 |
| May 21, 2026 | 97.90 | 98.50 | 97.00 | 97.50 | 93.99 | 0.41% | 71,734 |
| May 20, 2026 | 97.20 | 97.80 | 96.10 | 97.10 | 93.60 | 2.00% | 13,106 |
| May 19, 2026 | 97.00 | 97.50 | 95.00 | 95.20 | 91.77 | -1.75% | 42,081 |
| May 18, 2026 | 99.80 | 99.80 | 95.00 | 96.90 | 93.41 | -1.52% | 43,890 |
| May 17, 2026 | 99.40 | 100.70 | 98.00 | 98.40 | 94.85 | -0.71% | 40,906 |
| May 14, 2026 | 98.20 | 99.70 | 97.20 | 99.10 | 95.53 | 1.12% | 26,272 |
| May 13, 2026 | 100.20 | 100.70 | 97.50 | 98.00 | 94.47 | -1.71% | 54,554 |
| May 12, 2026 | 99.40 | 100.60 | 99.00 | 99.70 | 96.11 | 0.71% | 96,243 |
| May 11, 2026 | 98.20 | 99.60 | 98.20 | 99.00 | 95.43 | 0.81% | 20,610 |
| May 10, 2026 | 98.10 | 99.40 | 97.60 | 98.20 | 94.66 | 0.10% | 16,869 |
| May 7, 2026 | 101.70 | 101.70 | 97.90 | 98.10 | 94.57 | -1.01% | 22,499 |