Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh · Delayed Price · Currency is BDT 17.80
0.00 (0.00%)
At close: May 24, 2026
DSE:PADMALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 12,598 |
| Apr 19, 2026 | 16.90 | 17.40 | 16.90 | 17.10 | 17.10 | 0.59% | 21,837 |
| Apr 16, 2026 | 17.50 | 17.60 | 17.00 | 17.00 | 17.00 | -0.58% | 51,057 |
| Apr 15, 2026 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | 0.59% | 115,415 |
| Apr 13, 2026 | 17.10 | 17.70 | 17.00 | 17.00 | 17.00 | -0.58% | 43,154 |
| Apr 12, 2026 | 17.20 | 18.70 | 17.00 | 17.10 | 17.10 | 0.59% | 69,769 |
| Apr 9, 2026 | 17.00 | 17.70 | 16.80 | 17.00 | 17.00 | -0.58% | 31,425 |
| Apr 8, 2026 | 17.40 | 17.50 | 16.50 | 17.10 | 17.10 | 3.64% | 52,533 |
| Apr 7, 2026 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | -3.51% | 97,213 |
| Apr 6, 2026 | 17.20 | 17.90 | 16.80 | 17.10 | 17.10 | -0.58% | 47,083 |
| Apr 5, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -1.15% | 6,985 |
| Apr 2, 2026 | 17.40 | 17.70 | 17.20 | 17.40 | 17.40 | - | 29,544 |
| Apr 1, 2026 | 17.10 | 17.60 | 17.10 | 17.40 | 17.40 | 0.58% | 83,876 |
| Mar 31, 2026 | 17.30 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | 25,236 |
| Mar 30, 2026 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | - | 56,302 |
| Mar 29, 2026 | 17.50 | 17.80 | 17.10 | 17.60 | 17.60 | 1.73% | 49,671 |
| Mar 25, 2026 | 16.80 | 17.60 | 16.80 | 17.30 | 17.30 | 2.37% | 50,404 |
| Mar 24, 2026 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | -2.87% | 111,473 |
| Mar 16, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 7,725 |
| Mar 15, 2026 | 17.20 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 14,924 |
| Mar 12, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | - | 22,165 |
| Mar 11, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 0.58% | 20,457 |
| Mar 10, 2026 | 17.10 | 17.40 | 16.90 | 17.30 | 17.30 | 2.98% | 19,605 |
| Mar 9, 2026 | 16.50 | 16.90 | 16.40 | 16.80 | 16.80 | 1.82% | 17,498 |
| Mar 8, 2026 | 16.80 | 17.00 | 16.50 | 16.50 | 16.50 | -3.51% | 27,287 |