Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.10 (0.53%)
At close: Jul 6, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 18.90 | 19.80 | 18.60 | 18.90 | 18.90 | 0.53% | 42,957 |
| Jul 5, 2026 | 18.80 | 19.90 | 18.60 | 18.80 | 18.80 | 2.73% | 72,169 |
| Jul 2, 2026 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | 2.23% | 48,508 |
| Jun 30, 2026 | 18.30 | 18.30 | 17.80 | 17.90 | 17.90 | -0.56% | 45,456 |
| Jun 29, 2026 | 18.70 | 18.70 | 17.60 | 18.00 | 18.00 | - | 32,927 |
| Jun 28, 2026 | 19.00 | 19.00 | 17.70 | 18.00 | 18.00 | -1.10% | 29,870 |
| Jun 25, 2026 | 18.20 | 18.40 | 17.80 | 18.20 | 18.20 | 3.41% | 37,723 |
| Jun 24, 2026 | 17.90 | 17.90 | 17.30 | 17.60 | 17.60 | 1.73% | 13,078 |
| Jun 23, 2026 | 18.60 | 18.60 | 17.20 | 17.30 | 17.30 | -1.70% | 64,402 |
| Jun 22, 2026 | 18.90 | 18.90 | 17.60 | 17.60 | 17.60 | -3.30% | 43,224 |
| Jun 21, 2026 | 19.50 | 19.50 | 18.10 | 18.20 | 18.20 | -4.71% | 146,449 |
| Jun 18, 2026 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | -0.52% | 25,734 |
| Jun 17, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | -1.54% | 75,935 |
| Jun 16, 2026 | 19.50 | 20.30 | 19.40 | 19.50 | 19.50 | -2.50% | 74,238 |
| Jun 15, 2026 | 20.00 | 20.70 | 19.90 | 20.00 | 20.00 | -1.48% | 92,650 |
| Jun 14, 2026 | 19.70 | 20.80 | 19.70 | 20.30 | 20.30 | 1.50% | 111,647 |
| Jun 11, 2026 | 19.30 | 20.80 | 19.30 | 20.00 | 20.00 | 4.71% | 137,113 |
| Jun 10, 2026 | 19.20 | 20.20 | 19.00 | 19.10 | 19.10 | -0.52% | 110,746 |
| Jun 9, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 3.23% | 129,122 |
| Jun 8, 2026 | 18.60 | 19.20 | 18.50 | 18.60 | 18.60 | -0.53% | 108,143 |
| Jun 7, 2026 | 18.00 | 19.50 | 18.00 | 18.70 | 18.70 | 5.06% | 221,215 |
| Jun 4, 2026 | 17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 1.14% | 82,991 |
| Jun 3, 2026 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | - | 78,905 |
| Jun 2, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 46,481 |
| Jun 1, 2026 | 17.30 | 18.00 | 17.30 | 17.70 | 17.70 | -0.56% | 21,844 |
| May 24, 2026 | 17.90 | 17.90 | 17.50 | 17.80 | 17.80 | - | 13,489 |
| May 23, 2026 | 17.50 | 18.20 | 17.50 | 17.80 | 17.80 | 0.56% | 28,761 |
| May 21, 2026 | 17.50 | 18.80 | 17.40 | 17.70 | 17.70 | 2.91% | 69,628 |
| May 20, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.78% | 28,126 |
| May 19, 2026 | 16.90 | 17.50 | 16.80 | 16.90 | 16.90 | -0.59% | 10,232 |
| May 18, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | - | 20,615 |
| May 17, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | - | 7,061 |
| May 14, 2026 | 16.60 | 17.20 | 16.60 | 17.00 | 17.00 | 1.80% | 14,970 |
| May 13, 2026 | 17.10 | 17.30 | 16.50 | 16.70 | 16.70 | -2.34% | 49,199 |
| May 12, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | - | 11,621 |
| May 11, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | - | 24,480 |
| May 10, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | 0.59% | 52,853 |
| May 7, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | - | 18,755 |
| May 6, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 12,793 |
| May 5, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | - | 15,893 |
| May 4, 2026 | 17.30 | 17.60 | 17.10 | 17.20 | 17.20 | -0.58% | 15,250 |
| May 3, 2026 | 17.80 | 17.80 | 17.20 | 17.30 | 17.30 | -0.57% | 11,602 |
| Apr 30, 2026 | 17.20 | 17.50 | 17.10 | 17.40 | 17.40 | - | 32,029 |
| Apr 29, 2026 | 17.40 | 17.80 | 17.00 | 17.40 | 17.40 | 1.16% | 5,934 |
| Apr 28, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 51,162 |
| Apr 27, 2026 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -1.13% | 63,994 |
| Apr 26, 2026 | 17.10 | 18.50 | 17.10 | 17.70 | 17.70 | 2.91% | 103,103 |
| Apr 23, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 34,604 |
| Apr 22, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | - | 76,219 |
| Apr 21, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 17,428 |