Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 16.40
+0.30 (1.86%)
At close: Sep 24, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | - | 34,687 |
| Aug 2, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 23,852 |
| Jul 30, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 46,125 |
| Jul 29, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - | 25,906 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 67,968 |
| Jul 27, 2026 | 17.60 | 17.70 | 17.20 | 17.60 | 17.60 | 3.53% | 29,892 |
| Jul 26, 2026 | 17.90 | 17.90 | 16.60 | 17.00 | 17.00 | -1.73% | 85,088 |
| Jul 23, 2026 | 18.20 | 18.20 | 17.00 | 17.30 | 17.30 | -1.14% | 102,241 |
| Jul 22, 2026 | 18.00 | 18.10 | 17.50 | 17.50 | 17.50 | -1.69% | 63,629 |
| Jul 21, 2026 | 18.50 | 18.50 | 17.70 | 17.80 | 17.80 | -1.11% | 95,610 |
| Jul 20, 2026 | 18.00 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 68,683 |
| Jul 19, 2026 | 18.80 | 18.80 | 18.00 | 18.40 | 18.40 | - | 21,180 |
| Jul 16, 2026 | 18.60 | 19.20 | 18.20 | 18.40 | 18.40 | -1.08% | 67,547 |
| Jul 15, 2026 | 19.50 | 19.50 | 18.60 | 18.60 | 18.60 | -2.62% | 105,460 |
| Jul 14, 2026 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -2.05% | 122,458 |