National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 98.60
+1.10 (1.13%)
At close: Sep 3, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 98.60 | 99.90 | 97.20 | 98.60 | 98.60 | 1.13% | 15,552 |
| Sep 2, 2026 | 97.50 | 98.30 | 96.20 | 97.50 | 97.50 | 0.52% | 14,808 |
| Sep 1, 2026 | 96.10 | 97.60 | 96.00 | 97.00 | 97.00 | 1.68% | 10,648 |
| Aug 31, 2026 | 95.90 | 97.40 | 95.20 | 95.40 | 95.40 | -0.52% | 7,975 |
| Aug 30, 2026 | 97.40 | 97.50 | 95.40 | 95.90 | 95.90 | -1.54% | 21,601 |
| Aug 27, 2026 | 99.00 | 99.00 | 97.30 | 97.40 | 97.40 | - | 9,222 |
| Aug 25, 2026 | 97.60 | 99.00 | 97.00 | 97.40 | 97.40 | -0.31% | 22,559 |
| Aug 24, 2026 | 100.00 | 100.00 | 97.60 | 97.70 | 97.70 | -1.31% | 32,597 |
| Aug 23, 2026 | 101.90 | 102.00 | 98.00 | 99.00 | 99.00 | -1.79% | 29,298 |
| Aug 20, 2026 | 101.00 | 101.70 | 100.40 | 100.80 | 100.80 | -0.20% | 12,221 |
| Aug 19, 2026 | 100.90 | 101.20 | 99.90 | 101.00 | 101.00 | 0.10% | 15,872 |
| Aug 18, 2026 | 100.90 | 103.00 | 99.10 | 100.90 | 100.90 | -0.30% | 59,990 |
| Aug 17, 2026 | 101.20 | 103.60 | 101.00 | 101.20 | 101.20 | 0.10% | 57,538 |
| Aug 16, 2026 | 102.90 | 103.30 | 101.00 | 101.10 | 101.10 | -1.37% | 73,314 |
| Aug 13, 2026 | 102.90 | 103.90 | 102.20 | 102.50 | 102.50 | -0.19% | 33,100 |
| Aug 12, 2026 | 102.70 | 104.80 | 101.60 | 102.70 | 102.70 | -1.53% | 83,724 |
| Aug 11, 2026 | 104.30 | 105.50 | 103.80 | 104.30 | 104.30 | -0.38% | 42,593 |
| Aug 10, 2026 | 104.70 | 105.70 | 103.20 | 104.70 | 104.70 | 1.55% | 32,251 |
| Aug 9, 2026 | 105.20 | 105.20 | 102.60 | 103.10 | 103.10 | -1.90% | 28,262 |
| Aug 6, 2026 | 105.00 | 106.70 | 104.00 | 105.10 | 105.10 | 0.19% | 131,537 |
| Aug 4, 2026 | 104.90 | 105.00 | 101.90 | 104.90 | 104.90 | 3.25% | 74,470 |
| Aug 3, 2026 | 101.60 | 103.70 | 101.30 | 101.60 | 101.60 | -0.29% | 28,107 |
| Aug 2, 2026 | 103.50 | 103.50 | 101.50 | 101.90 | 101.90 | -1.45% | 59,756 |
| Jul 30, 2026 | 103.10 | 103.90 | 102.70 | 103.40 | 103.40 | - | 20,323 |
| Jul 29, 2026 | 103.70 | 104.00 | 102.80 | 103.40 | 103.40 | -0.19% | 48,401 |
| Jul 28, 2026 | 103.60 | 103.80 | 101.50 | 103.60 | 103.60 | 1.97% | 31,044 |
| Jul 27, 2026 | 101.60 | 104.10 | 101.50 | 101.60 | 101.60 | -0.49% | 38,453 |
| Jul 26, 2026 | 102.00 | 103.30 | 101.70 | 102.10 | 102.10 | 0.10% | 27,631 |
| 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 |