Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.60 (3.66%)
At close: Jan 18, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.60 | 17.60 | 16.70 | 16.90 | 16.90 | -1.74% | 33,759 |
| Jan 21, 2026 | 17.20 | 17.60 | 16.90 | 17.20 | 17.20 | 1.78% | 74,368 |
| Jan 20, 2026 | 16.70 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 6,552 |
| Jan 19, 2026 | 17.20 | 17.20 | 16.70 | 17.10 | 17.10 | 0.59% | 32,506 |
| Jan 18, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 3.66% | 16,478 |
| Jan 15, 2026 | 16.40 | 17.00 | 16.40 | 16.40 | 16.40 | -0.61% | 11,887 |
| Jan 14, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 15,971 |
| Jan 13, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | - | 6,174 |
| Jan 12, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 5,299 |
| Jan 11, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 22,197 |
| Jan 8, 2026 | 16.10 | 16.90 | 16.10 | 16.50 | 16.50 | - | 4,731 |
| Jan 7, 2026 | 16.90 | 16.90 | 16.30 | 16.50 | 16.50 | 1.23% | 14,476 |
| Jan 6, 2026 | 16.30 | 17.00 | 15.90 | 16.30 | 16.30 | -4.68% | 25,749 |
| Jan 5, 2026 | 17.70 | 17.90 | 16.50 | 17.10 | 17.10 | 1.79% | 62,268 |
| Jan 4, 2026 | 17.90 | 17.90 | 16.60 | 16.80 | 16.80 | 0.60% | 4,383 |
| Jan 1, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 30,618 |
| Dec 30, 2025 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 8,338 |
| Dec 29, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 6,247 |
| Dec 28, 2025 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | 1.88% | 7,315 |
| Dec 24, 2025 | 16.00 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | 11,522 |
| Dec 23, 2025 | 16.20 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 6,177 |
| Dec 22, 2025 | 16.90 | 16.90 | 16.10 | 16.40 | 16.40 | 5.13% | 5,277 |
| Dec 21, 2025 | 16.50 | 16.50 | 15.40 | 15.60 | 15.60 | -4.29% | 2,732 |
| Dec 18, 2025 | 16.30 | 17.00 | 15.60 | 16.30 | 16.30 | -4.12% | 6,365 |
| Dec 17, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 3.66% | 15,355 |
| Dec 15, 2025 | 16.30 | 16.90 | 16.30 | 16.40 | 16.40 | -2.38% | 28,895 |
| Dec 14, 2025 | 17.00 | 18.00 | 16.70 | 16.80 | 16.80 | -2.89% | 16,961 |
| Dec 11, 2025 | 17.20 | 17.60 | 17.00 | 17.30 | 17.30 | 0.58% | 21,555 |
| Dec 10, 2025 | 16.70 | 17.70 | 16.70 | 17.20 | 17.20 | 2.38% | 70,569 |
| Dec 9, 2025 | 16.40 | 17.60 | 16.30 | 16.80 | 16.80 | 0.60% | 21,716 |
| Dec 8, 2025 | 16.70 | 16.80 | 16.40 | 16.70 | 16.70 | 1.83% | 6,598 |
| Dec 7, 2025 | 16.00 | 17.00 | 15.00 | 16.40 | 16.40 | - | 14,718 |
| Dec 4, 2025 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 2,901 |
| Dec 3, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | - | 19,901 |
| Dec 2, 2025 | 16.60 | 17.00 | 16.20 | 16.60 | 16.60 | -1.78% | 18,497 |
| Dec 1, 2025 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 4,776 |
| Nov 30, 2025 | 16.90 | 17.50 | 16.90 | 17.00 | 17.00 | 0.59% | 2,001 |
| Nov 27, 2025 | 16.90 | 18.00 | 16.50 | 16.90 | 16.90 | -0.59% | 12,069 |
| Nov 26, 2025 | 17.80 | 17.80 | 16.60 | 17.00 | 17.00 | -0.58% | 20,903 |
| Nov 25, 2025 | 17.80 | 18.30 | 17.00 | 17.10 | 17.10 | -4.47% | 28,428 |
| Nov 24, 2025 | 16.90 | 18.00 | 16.90 | 17.90 | 17.90 | 4.68% | 18,274 |
| Nov 23, 2025 | 16.80 | 17.40 | 16.70 | 17.10 | 17.10 | 1.79% | 5,153 |
| Nov 20, 2025 | 17.10 | 18.30 | 16.60 | 16.80 | 16.80 | -0.59% | 17,167 |
| Nov 19, 2025 | 16.20 | 17.00 | 16.20 | 16.90 | 16.90 | 4.32% | 28,938 |
| Nov 18, 2025 | 16.20 | 17.10 | 16.00 | 16.20 | 16.20 | 3.85% | 18,045 |
| Nov 17, 2025 | 14.80 | 15.70 | 14.60 | 15.60 | 15.60 | 5.41% | 9,949 |
| Nov 16, 2025 | 14.20 | 15.20 | 13.80 | 14.80 | 14.80 | -3.27% | 27,536 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | -7.27% | 19,618 |
| Nov 12, 2025 | 16.20 | 16.70 | 16.20 | 16.50 | 16.50 | 2.48% | 4,585 |
| Nov 11, 2025 | 16.10 | 16.90 | 16.00 | 16.10 | 16.10 | -1.83% | 4,414 |