Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 20.40
-0.20 (-0.97%)
At close: Oct 7, 2025
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.50 | 20.00 | 19.20 | 19.30 | 19.30 | -2.53% | 47,314 |
| Oct 12, 2025 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | -1.49% | 21,087 |
| Oct 9, 2025 | 20.40 | 20.90 | 20.10 | 20.10 | 20.10 | -2.90% | 28,777 |
| Oct 8, 2025 | 21.20 | 22.30 | 20.40 | 20.70 | 20.70 | 1.47% | 55,510 |
| Oct 7, 2025 | 20.70 | 21.30 | 20.30 | 20.40 | 20.40 | -0.97% | 139,114 |
| Oct 6, 2025 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | 0.98% | 25,235 |
| Oct 5, 2025 | 20.30 | 20.70 | 20.30 | 20.40 | 20.40 | 0.99% | 34,658 |
| Sep 30, 2025 | 20.90 | 21.00 | 20.10 | 20.20 | 20.20 | 1.51% | 57,924 |
| Sep 29, 2025 | 20.50 | 20.50 | 19.70 | 19.90 | 19.90 | - | 53,761 |
| Sep 28, 2025 | 20.60 | 20.60 | 19.70 | 19.90 | 19.90 | -2.93% | 22,186 |
| Sep 25, 2025 | 20.70 | 20.90 | 20.50 | 20.50 | 20.50 | - | 35,927 |
| Sep 24, 2025 | 19.60 | 21.20 | 19.60 | 20.50 | 20.50 | 3.02% | 34,865 |
| Sep 23, 2025 | 20.20 | 20.20 | 19.40 | 19.90 | 19.90 | 1.02% | 12,925 |
| Sep 22, 2025 | 19.80 | 19.90 | 19.50 | 19.70 | 19.70 | -1.50% | 32,297 |
| Sep 21, 2025 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -3.38% | 42,873 |
| Sep 18, 2025 | 21.00 | 21.10 | 20.20 | 20.70 | 20.70 | - | 40,454 |
| Sep 17, 2025 | 20.20 | 21.40 | 20.10 | 20.70 | 20.70 | 0.98% | 22,858 |
| Sep 16, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | 27,275 |
| Sep 15, 2025 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | -2.37% | 49,233 |
| Sep 14, 2025 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 43,967 |
| Sep 11, 2025 | 20.10 | 21.60 | 20.10 | 21.40 | 21.40 | 1.42% | 53,192 |
| Sep 10, 2025 | 21.20 | 21.90 | 20.90 | 21.10 | 21.10 | -1.86% | 85,833 |
| Sep 9, 2025 | 21.80 | 22.00 | 21.10 | 21.50 | 21.50 | -0.46% | 195,582 |
| Sep 8, 2025 | 23.50 | 23.50 | 21.20 | 21.60 | 21.60 | -6.49% | 320,005 |
| Sep 7, 2025 | 22.60 | 23.90 | 22.60 | 23.10 | 23.10 | 2.67% | 305,298 |
| Sep 4, 2025 | 21.50 | 22.80 | 21.30 | 22.50 | 22.50 | 5.63% | 363,123 |
| 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 |