National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 91.30
+0.80 (0.88%)
At close: Oct 14, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 90.50 | 91.70 | 90.00 | 91.30 | 91.30 | 0.88% | 14,458 |
| Oct 13, 2026 | 91.90 | 91.90 | 90.30 | 90.50 | 90.50 | 0.44% | 568 |
| Oct 12, 2026 | 92.00 | 92.00 | 90.00 | 90.10 | 90.10 | -0.88% | 10,415 |
| Oct 11, 2026 | 92.50 | 93.00 | 88.20 | 90.90 | 90.90 | -1.84% | 4,754 |
| Oct 8, 2026 | 93.20 | 94.70 | 92.30 | 92.60 | 92.60 | -1.49% | 7,236 |
| Oct 7, 2026 | 95.30 | 95.30 | 92.80 | 94.00 | 94.00 | 1.51% | 18,512 |
| Oct 6, 2026 | 92.60 | 93.90 | 91.80 | 92.60 | 92.60 | 0.65% | 17,746 |
| Oct 5, 2026 | 92.00 | 94.40 | 91.50 | 92.00 | 92.00 | -0.43% | 17,215 |
| Oct 4, 2026 | 92.50 | 93.40 | 91.90 | 92.40 | 92.40 | - | 6,617 |
| Oct 1, 2026 | 92.90 | 94.90 | 92.20 | 92.40 | 92.40 | -0.75% | 16,127 |
| Sep 30, 2026 | 95.50 | 95.50 | 92.90 | 93.10 | 93.10 | -0.53% | 26,864 |
| Sep 29, 2026 | 93.80 | 94.40 | 93.20 | 93.60 | 93.60 | -0.64% | 12,748 |
| Sep 28, 2026 | 93.90 | 94.90 | 92.70 | 94.20 | 94.20 | 1.51% | 22,305 |
| Sep 27, 2026 | 94.90 | 94.90 | 92.50 | 92.80 | 92.80 | -2.42% | 12,061 |
| 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 |