Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 17.80
0.00 (0.00%)
At close: Oct 30, 2025
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.00 | 18.40 | 17.90 | 18.00 | 18.00 | - | 24,643 |
| Nov 2, 2025 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | 1.12% | 1,652 |
| Oct 30, 2025 | 18.60 | 18.60 | 17.60 | 17.80 | 17.80 | - | 27,318 |
| Oct 29, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -0.56% | 15,333 |
| Oct 28, 2025 | 18.50 | 18.70 | 17.50 | 17.90 | 17.90 | -2.72% | 18,835 |
| Oct 27, 2025 | 18.40 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 46,667 |
| Oct 26, 2025 | 18.70 | 18.90 | 18.30 | 18.50 | 18.50 | 0.54% | 6,340 |
| Oct 23, 2025 | 18.80 | 19.00 | 18.20 | 18.40 | 18.40 | 0.55% | 32,192 |
| Oct 22, 2025 | 18.20 | 18.70 | 18.20 | 18.30 | 18.30 | -1.61% | 5,672 |
| Oct 21, 2025 | 18.00 | 19.00 | 18.00 | 18.60 | 18.60 | 1.09% | 18,977 |
| Oct 20, 2025 | 17.50 | 18.60 | 17.50 | 18.40 | 18.40 | 3.95% | 29,734 |
| Oct 19, 2025 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 14,192 |
| Oct 16, 2025 | 17.80 | 18.30 | 17.30 | 17.60 | 17.60 | 0.57% | 19,342 |
| Oct 15, 2025 | 18.70 | 19.00 | 17.40 | 17.50 | 17.50 | -6.42% | 49,407 |
| Oct 14, 2025 | 19.90 | 19.90 | 18.60 | 18.70 | 18.70 | -3.11% | 68,405 |
| 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 |