National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 97.70
-0.40 (-0.41%)
At close: May 24, 2026
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 98.50 | 98.90 | 97.50 | 97.70 | 97.70 | -0.41% | 34,423 |
| May 23, 2026 | 98.70 | 98.70 | 97.50 | 98.10 | 98.10 | 0.62% | 65,783 |
| May 21, 2026 | 97.90 | 98.50 | 97.00 | 97.50 | 97.50 | 0.41% | 71,734 |
| May 20, 2026 | 97.20 | 97.80 | 96.10 | 97.10 | 97.10 | 2.00% | 13,106 |
| May 19, 2026 | 95.20 | 97.50 | 95.00 | 95.20 | 95.20 | -1.75% | 42,081 |
| May 18, 2026 | 96.90 | 99.80 | 95.00 | 96.90 | 96.90 | -1.52% | 43,890 |
| May 17, 2026 | 99.40 | 100.70 | 98.00 | 98.40 | 98.40 | -0.71% | 40,906 |
| May 14, 2026 | 98.20 | 99.70 | 97.20 | 99.10 | 99.10 | 1.12% | 26,272 |
| May 13, 2026 | 100.20 | 100.70 | 97.50 | 98.00 | 98.00 | -1.71% | 54,554 |
| May 12, 2026 | 99.70 | 100.60 | 99.00 | 99.70 | 99.70 | 0.71% | 96,243 |
| May 11, 2026 | 99.00 | 99.60 | 98.20 | 99.00 | 99.00 | 0.81% | 20,610 |
| May 10, 2026 | 98.10 | 99.40 | 97.60 | 98.20 | 98.20 | 0.10% | 16,869 |
| May 7, 2026 | 101.70 | 101.70 | 97.90 | 98.10 | 98.10 | -1.01% | 22,499 |
| May 6, 2026 | 101.70 | 101.70 | 99.00 | 99.10 | 99.10 | -1.10% | 109,260 |
| May 5, 2026 | 103.50 | 103.50 | 100.00 | 100.20 | 100.20 | -0.89% | 31,829 |
| May 4, 2026 | 101.10 | 102.80 | 100.20 | 101.10 | 101.10 | 0.70% | 24,316 |
| May 3, 2026 | 102.50 | 103.50 | 100.20 | 100.40 | 100.40 | -1.28% | 32,850 |
| Apr 30, 2026 | 101.70 | 103.00 | 100.30 | 101.70 | 101.70 | -1.74% | 55,623 |
| Apr 29, 2026 | 103.50 | 104.70 | 102.00 | 103.50 | 103.50 | 1.17% | 50,889 |
| Apr 28, 2026 | 102.30 | 105.50 | 102.00 | 102.30 | 102.30 | -0.10% | 75,417 |
| Apr 27, 2026 | 102.60 | 104.20 | 102.00 | 102.40 | 102.40 | -0.10% | 55,186 |
| Apr 26, 2026 | 99.00 | 103.90 | 99.00 | 102.50 | 102.50 | 3.54% | 74,735 |
| Apr 23, 2026 | 99.00 | 99.50 | 98.60 | 99.00 | 99.00 | - | 22,475 |
| Apr 22, 2026 | 99.00 | 101.90 | 98.70 | 99.00 | 99.00 | 0.71% | 67,010 |
| Apr 21, 2026 | 97.70 | 99.00 | 97.00 | 98.30 | 98.30 | 1.55% | 21,067 |
| Apr 20, 2026 | 98.50 | 100.00 | 96.40 | 96.80 | 96.80 | -1.12% | 17,992 |
| Apr 19, 2026 | 98.00 | 98.60 | 97.60 | 97.90 | 97.90 | - | 9,769 |
| Apr 16, 2026 | 99.50 | 99.50 | 97.70 | 97.90 | 97.90 | 0.20% | 10,454 |
| Apr 15, 2026 | 97.70 | 99.80 | 97.60 | 97.70 | 97.70 | 0.10% | 9,997 |
| Apr 13, 2026 | 97.60 | 100.00 | 97.50 | 97.60 | 97.60 | -1.11% | 25,473 |
| Apr 12, 2026 | 98.50 | 99.00 | 97.50 | 98.70 | 98.70 | 1.02% | 44,424 |
| Apr 9, 2026 | 98.00 | 98.80 | 97.50 | 97.70 | 97.70 | -0.71% | 14,015 |
| Apr 8, 2026 | 97.30 | 100.60 | 97.30 | 98.40 | 98.40 | 2.39% | 42,414 |
| Apr 7, 2026 | 96.10 | 97.70 | 96.00 | 96.10 | 96.10 | -1.13% | 34,619 |
| Apr 6, 2026 | 97.20 | 98.90 | 97.10 | 97.20 | 97.20 | -1.12% | 26,203 |
| Apr 5, 2026 | 100.60 | 100.60 | 98.00 | 98.30 | 98.30 | -2.67% | 44,899 |
| Apr 2, 2026 | 101.70 | 103.10 | 100.50 | 101.00 | 101.00 | 0.50% | 32,933 |
| Apr 1, 2026 | 100.50 | 101.50 | 99.10 | 100.50 | 100.50 | 1.41% | 82,594 |
| Mar 31, 2026 | 100.10 | 100.10 | 98.60 | 99.10 | 99.10 | -1.29% | 95,788 |
| Mar 30, 2026 | 100.40 | 101.00 | 100.20 | 100.40 | 100.40 | -0.99% | 20,623 |
| Mar 29, 2026 | 102.00 | 102.00 | 100.80 | 101.40 | 101.40 | -0.29% | 26,956 |
| Mar 25, 2026 | 101.00 | 103.00 | 99.80 | 101.70 | 101.70 | 1.09% | 24,373 |
| Mar 24, 2026 | 101.50 | 102.40 | 99.40 | 100.60 | 100.60 | 1.21% | 55,414 |
| Mar 16, 2026 | 99.00 | 100.90 | 99.00 | 99.40 | 99.40 | 0.51% | 3,473 |
| Mar 15, 2026 | 101.30 | 101.30 | 98.20 | 98.90 | 98.90 | -1.59% | 50,198 |
| Mar 12, 2026 | 98.90 | 101.80 | 96.80 | 100.50 | 100.50 | 1.21% | 27,806 |
| Mar 11, 2026 | 96.70 | 99.60 | 96.40 | 99.30 | 99.30 | 0.40% | 14,968 |
| Mar 10, 2026 | 98.90 | 99.10 | 96.40 | 98.90 | 98.90 | 2.81% | 36,816 |
| Mar 9, 2026 | 96.20 | 98.00 | 95.40 | 96.20 | 96.20 | 0.84% | 16,133 |
| Mar 8, 2026 | 98.20 | 98.20 | 92.20 | 95.40 | 95.40 | -3.05% | 29,233 |