Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 21.30
+0.50 (2.40%)
At close: Sep 3, 2025
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.50 | 21.50 | 20.90 | 21.30 | 21.30 | 2.40% | 103,829 |
| Sep 2, 2025 | 21.50 | 21.50 | 20.60 | 20.80 | 20.80 | -2.35% | 275,644 |
| Sep 1, 2025 | 21.10 | 21.80 | 20.90 | 21.30 | 21.30 | 0.95% | 186,895 |
| Aug 31, 2025 | 21.70 | 22.00 | 21.00 | 21.10 | 21.10 | -2.76% | 164,886 |
| Aug 28, 2025 | 22.70 | 22.70 | 21.30 | 21.70 | 21.70 | 4.83% | 730,877 |
| Aug 27, 2025 | 18.80 | 20.90 | 18.80 | 20.70 | 20.70 | 8.95% | 308,130 |
| Aug 26, 2025 | 19.40 | 20.10 | 18.50 | 19.00 | 19.00 | -2.56% | 91,571 |
| Aug 25, 2025 | 19.10 | 19.80 | 19.10 | 19.50 | 19.50 | 1.56% | 41,229 |
| Aug 24, 2025 | 19.50 | 20.10 | 19.10 | 19.20 | 19.20 | -4.95% | 88,371 |
| Aug 20, 2025 | 19.20 | 21.00 | 19.20 | 20.20 | 20.20 | 5.21% | 114,283 |
| Aug 19, 2025 | 19.20 | 19.70 | 19.00 | 19.20 | 19.20 | - | 71,386 |
| Aug 18, 2025 | 19.20 | 19.70 | 19.00 | 19.20 | 19.20 | - | 89,913 |
| Aug 17, 2025 | 19.50 | 19.80 | 19.00 | 19.20 | 19.20 | -1.54% | 31,923 |
| Aug 14, 2025 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | -1.52% | 52,850 |
| Aug 13, 2025 | 20.00 | 20.30 | 19.70 | 19.80 | 19.80 | -0.50% | 34,174 |
| Aug 12, 2025 | 20.80 | 22.10 | 19.70 | 19.90 | 19.90 | -1.00% | 86,871 |
| Aug 11, 2025 | 21.10 | 21.40 | 20.00 | 20.10 | 20.10 | -0.50% | 52,364 |
| Aug 10, 2025 | 20.90 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | 40,612 |
| Aug 7, 2025 | 20.70 | 22.60 | 20.40 | 20.80 | 20.80 | 0.48% | 59,090 |
| Aug 6, 2025 | 20.50 | 21.20 | 20.50 | 20.70 | 20.70 | -0.96% | 70,679 |
| Aug 4, 2025 | 20.10 | 21.10 | 20.10 | 20.90 | 20.90 | 2.45% | 20,083 |
| Aug 3, 2025 | 20.20 | 21.80 | 20.10 | 20.40 | 20.40 | -2.86% | 128,115 |
| Jul 31, 2025 | 22.50 | 22.80 | 20.80 | 21.00 | 21.00 | -4.98% | 178,536 |
| Jul 30, 2025 | 21.30 | 22.50 | 21.20 | 22.10 | 22.10 | 4.25% | 51,685 |
| Jul 29, 2025 | 21.50 | 22.00 | 21.00 | 21.20 | 21.20 | -1.85% | 44,253 |
| Jul 28, 2025 | 23.20 | 23.30 | 21.40 | 21.60 | 21.60 | -6.49% | 113,307 |
| Jul 27, 2025 | 22.10 | 23.90 | 22.10 | 23.10 | 23.10 | 2.67% | 134,680 |
| Jul 24, 2025 | 22.10 | 23.40 | 21.90 | 22.50 | 22.50 | 3.21% | 70,030 |
| Jul 23, 2025 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -1.80% | 110,850 |
| Jul 22, 2025 | 23.80 | 23.80 | 22.00 | 22.20 | 22.20 | -3.90% | 122,180 |
| Jul 21, 2025 | 22.00 | 23.40 | 21.90 | 23.10 | 23.10 | 3.59% | 152,625 |
| Jul 20, 2025 | 22.90 | 22.90 | 22.00 | 22.30 | 22.30 | -3.04% | 90,078 |
| Jul 17, 2025 | 25.90 | 26.00 | 23.00 | 23.00 | 23.00 | -9.80% | 524,162 |
| Jul 16, 2025 | 23.90 | 25.90 | 23.70 | 25.50 | 25.50 | 7.14% | 240,338 |
| Jul 15, 2025 | 24.90 | 25.00 | 23.60 | 23.80 | 23.80 | -0.83% | 194,030 |
| Jul 14, 2025 | 21.30 | 24.00 | 21.30 | 24.00 | 24.00 | 9.59% | 517,578 |
| Jul 13, 2025 | 22.00 | 22.40 | 21.80 | 21.90 | 21.90 | -2.67% | 13,460 |
| Jul 10, 2025 | 23.00 | 23.10 | 21.80 | 22.50 | 22.50 | -2.60% | 23,031 |
| Jul 9, 2025 | 21.60 | 23.40 | 21.10 | 23.10 | 23.10 | 2.67% | 90,110 |
| Jul 8, 2025 | 21.00 | 22.90 | 20.10 | 22.50 | 22.50 | 5.63% | 73,177 |
| Jul 7, 2025 | 20.50 | 22.40 | 20.10 | 21.30 | 21.30 | 3.90% | 28,137 |
| Jul 3, 2025 | 19.90 | 21.00 | 19.80 | 20.50 | 20.50 | 1.49% | 19,846 |
| Jul 2, 2025 | 19.20 | 20.60 | 19.10 | 20.20 | 20.20 | 7.45% | 84,398 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.20 | 18.80 | 18.80 | -0.53% | 6,807 |
| Jun 29, 2025 | 19.30 | 19.30 | 18.70 | 18.90 | 18.90 | 1.07% | 2,335 |
| Jun 26, 2025 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | - | 15,948 |
| Jun 25, 2025 | 19.40 | 19.40 | 18.60 | 18.70 | 18.70 | -2.09% | 43,713 |
| Jun 24, 2025 | 18.10 | 20.20 | 18.10 | 19.10 | 19.10 | - | 19,164 |
| Jun 23, 2025 | 18.50 | 19.50 | 18.50 | 19.10 | 19.10 | 5.52% | 8,558 |
| Jun 22, 2025 | 18.80 | 19.90 | 18.10 | 18.10 | 18.10 | -9.50% | 23,569 |