Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 14.70
+0.10 (0.68%)
At close: Oct 14, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.70 | 15.10 | 14.60 | 14.70 | 14.70 | - | 16,419 |
| Oct 14, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 8,136 |
| Oct 13, 2026 | 14.90 | 15.30 | 14.60 | 14.60 | 14.60 | - | 6,188 |
| Oct 12, 2026 | 15.00 | 15.40 | 14.60 | 14.60 | 14.60 | -2.67% | 28,853 |
| Oct 11, 2026 | 15.80 | 16.50 | 15.00 | 15.00 | 15.00 | -2.60% | 15,226 |
| Oct 8, 2026 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | 0.65% | 4,440 |
| Oct 7, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 12,692 |
| Oct 6, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | - | 10,888 |
| Oct 5, 2026 | 15.60 | 16.10 | 15.50 | 15.50 | 15.50 | -1.27% | 5,826 |
| Oct 4, 2026 | 16.80 | 16.80 | 15.60 | 15.70 | 15.70 | - | 8,715 |
| Oct 1, 2026 | 15.70 | 16.10 | 15.60 | 15.70 | 15.70 | - | 7,519 |
| Sep 30, 2026 | 15.70 | 16.30 | 15.70 | 15.70 | 15.70 | 0.64% | 4,989 |
| Sep 29, 2026 | 15.60 | 16.30 | 15.60 | 15.60 | 15.60 | - | 4,978 |
| Sep 28, 2026 | 15.80 | 16.00 | 15.50 | 15.60 | 15.60 | -2.50% | 18,368 |
| Sep 27, 2026 | 16.30 | 16.80 | 15.90 | 16.00 | 16.00 | -2.44% | 38,052 |
| Sep 24, 2026 | 17.70 | 17.70 | 16.20 | 16.40 | 16.40 | 1.86% | 42,456 |
| Sep 23, 2026 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 1.90% | 45,951 |
| Sep 22, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 20,771 |
| Sep 21, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | - | 1,320 |
| Sep 20, 2026 | 15.50 | 16.30 | 15.40 | 15.80 | 15.80 | 1.94% | 20,407 |
| Sep 17, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -1.27% | 7,844 |
| Sep 16, 2026 | 15.80 | 15.90 | 15.50 | 15.70 | 15.70 | 1.29% | 10,367 |
| Sep 15, 2026 | 15.70 | 15.90 | 15.40 | 15.50 | 15.50 | 1.31% | 6,543 |
| Sep 14, 2026 | 16.50 | 16.80 | 15.20 | 15.30 | 15.30 | -0.65% | 15,579 |
| Sep 13, 2026 | 16.00 | 16.20 | 15.30 | 15.40 | 15.40 | -4.94% | 38,144 |
| Sep 10, 2026 | 16.00 | 16.40 | 16.00 | 16.20 | 16.20 | 0.62% | 9,948 |
| Sep 9, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 15,054 |
| Sep 8, 2026 | 16.20 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | 16,582 |
| Sep 7, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 8,917 |
| Sep 6, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -2.40% | 22,964 |
| Sep 3, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 7,070 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -1.19% | 20,206 |
| Sep 1, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | 1.82% | 20,613 |
| Aug 31, 2026 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -0.60% | 7,384 |
| Aug 30, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -2.35% | 29,774 |
| Aug 27, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 11,616 |
| Aug 25, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -0.59% | 29,149 |
| Aug 24, 2026 | 16.90 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 21,747 |
| Aug 23, 2026 | 17.60 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 7,507 |
| Aug 20, 2026 | 17.60 | 18.10 | 17.50 | 17.60 | 17.60 | - | 9,136 |
| Aug 19, 2026 | 17.30 | 18.20 | 17.20 | 17.60 | 17.60 | 1.15% | 11,012 |
| Aug 18, 2026 | 17.40 | 17.90 | 17.30 | 17.40 | 17.40 | -0.57% | 33,821 |
| Aug 17, 2026 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -0.57% | 21,791 |
| Aug 16, 2026 | 18.40 | 18.60 | 17.50 | 17.60 | 17.60 | -2.22% | 34,839 |
| Aug 13, 2026 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | - | 45,887 |
| Aug 12, 2026 | 18.00 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 64,409 |
| Aug 11, 2026 | 18.30 | 18.50 | 17.90 | 18.30 | 18.30 | 1.10% | 25,472 |
| Aug 10, 2026 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -1.63% | 62,576 |
| Aug 9, 2026 | 18.70 | 18.80 | 18.00 | 18.40 | 18.40 | -0.54% | 143,659 |
| Aug 4, 2026 | 17.70 | 18.70 | 17.70 | 18.50 | 18.50 | 4.52% | 191,363 |