Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 17.40
+0.40 (2.35%)
At close: Mar 4, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -2.30% | 43,645 |
| Mar 2, 2026 | 17.40 | 17.40 | 16.90 | 17.40 | 17.40 | 2.96% | 68,932 |
| Mar 1, 2026 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | -3.43% | 35,159 |
| Feb 26, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 75,705 |
| Feb 25, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 13,648 |
| Feb 24, 2026 | 17.20 | 17.90 | 17.20 | 17.20 | 17.20 | -1.71% | 29,208 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 20,872 |
| Feb 22, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 3,877 |
| Feb 19, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 9,423 |
| Feb 18, 2026 | 18.10 | 18.20 | 17.60 | 17.70 | 17.70 | 0.57% | 36,469 |
| Feb 17, 2026 | 17.60 | 18.30 | 17.60 | 17.60 | 17.60 | 0.57% | 45,640 |
| Feb 16, 2026 | 17.80 | 18.10 | 17.40 | 17.50 | 17.50 | -4.89% | 55,613 |
| Feb 15, 2026 | 17.60 | 18.80 | 17.60 | 18.40 | 18.40 | 6.36% | 53,762 |
| Feb 10, 2026 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 1.76% | 24,801 |
| Feb 9, 2026 | 17.00 | 17.30 | 16.60 | 17.00 | 17.00 | 2.41% | 11,869 |
| Feb 8, 2026 | 16.80 | 17.10 | 16.60 | 16.60 | 16.60 | -1.78% | 27,413 |
| Feb 5, 2026 | 16.90 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 6,231 |
| Feb 3, 2026 | 17.10 | 17.50 | 16.80 | 17.00 | 17.00 | -1.16% | 46,487 |
| Feb 2, 2026 | 17.20 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 18,747 |
| Feb 1, 2026 | 17.80 | 17.80 | 17.20 | 17.30 | 17.30 | -0.57% | 14,965 |
| Jan 29, 2026 | 17.40 | 17.70 | 17.20 | 17.40 | 17.40 | -1.14% | 40,245 |
| Jan 28, 2026 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.15% | 35,268 |
| Jan 27, 2026 | 17.90 | 17.90 | 17.20 | 17.40 | 17.40 | 1.16% | 42,756 |
| Jan 26, 2026 | 17.50 | 17.60 | 17.10 | 17.20 | 17.20 | - | 107,221 |
| Jan 25, 2026 | 16.50 | 17.80 | 16.50 | 17.20 | 17.20 | 1.78% | 28,646 |
| 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 |