National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 95.10
-0.50 (-0.52%)
At close: Sep 24, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 95.10 | 97.00 | 94.90 | 95.10 | 95.10 | -0.52% | 9,366 |
| Sep 23, 2026 | 93.30 | 95.60 | 93.10 | 95.60 | 95.60 | 2.47% | 9,391 |
| Sep 22, 2026 | 94.20 | 94.20 | 92.90 | 93.30 | 93.30 | -1.37% | 9,611 |
| Sep 21, 2026 | 94.60 | 96.50 | 94.10 | 94.60 | 94.60 | -1.15% | 7,578 |
| Sep 20, 2026 | 96.00 | 96.10 | 94.50 | 95.70 | 95.70 | 1.27% | 16,471 |
| Sep 17, 2026 | 91.70 | 95.50 | 90.60 | 94.50 | 94.50 | 3.05% | 16,384 |
| Sep 16, 2026 | 90.30 | 92.00 | 90.30 | 91.70 | 91.70 | 1.66% | 16,946 |
| Sep 15, 2026 | 91.20 | 91.20 | 89.80 | 90.20 | 90.20 | 2.73% | 7,221 |
| Sep 14, 2026 | 87.80 | 93.00 | 87.20 | 87.80 | 87.80 | -5.29% | 29,751 |
| Sep 13, 2026 | 93.60 | 93.60 | 92.10 | 92.70 | 92.70 | -0.96% | 20,049 |
| Sep 10, 2026 | 96.40 | 96.40 | 93.30 | 93.60 | 93.60 | -0.74% | 15,004 |
| Sep 9, 2026 | 94.30 | 96.70 | 94.00 | 94.30 | 94.30 | -1.87% | 11,474 |
| Sep 8, 2026 | 96.10 | 98.20 | 96.00 | 96.10 | 96.10 | 0.10% | 3,995 |
| Sep 7, 2026 | 94.90 | 96.70 | 94.90 | 96.00 | 96.00 | 0.73% | 5,795 |
| Sep 6, 2026 | 98.60 | 98.90 | 95.20 | 95.30 | 95.30 | -3.35% | 9,426 |
| 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 |