Popular Life Insurance Company Limited (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 48.10
-1.20 (-2.43%)
At close: Nov 3, 2025
DSE:POPULARLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.40 | 49.40 | 47.80 | 48.10 | 48.10 | -2.43% | 87,105 |
| Nov 2, 2025 | 49.50 | 49.80 | 49.10 | 49.30 | 49.30 | 0.20% | 122,828 |
| Oct 30, 2025 | 48.90 | 49.50 | 47.80 | 49.20 | 49.20 | 2.71% | 177,045 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.70 | 47.90 | 47.90 | -1.84% | 150,794 |
| Oct 28, 2025 | 49.40 | 49.40 | 48.60 | 48.80 | 48.80 | -0.20% | 85,907 |
| Oct 27, 2025 | 49.80 | 49.80 | 48.70 | 48.90 | 48.90 | - | 56,776 |
| Oct 26, 2025 | 49.60 | 49.80 | 48.70 | 48.90 | 48.90 | -0.61% | 132,680 |
| Oct 23, 2025 | 48.80 | 49.70 | 48.50 | 49.20 | 49.20 | 0.41% | 42,753 |
| Oct 22, 2025 | 49.00 | 49.30 | 48.00 | 49.00 | 49.00 | 1.24% | 109,098 |
| Oct 21, 2025 | 49.70 | 49.70 | 48.20 | 48.40 | 48.40 | -1.22% | 98,375 |
| Oct 20, 2025 | 49.50 | 49.50 | 48.00 | 49.00 | 49.00 | 2.08% | 60,385 |
| Oct 19, 2025 | 49.60 | 49.80 | 47.60 | 48.00 | 48.00 | -3.23% | 127,280 |
| Oct 16, 2025 | 49.90 | 50.80 | 48.60 | 49.60 | 49.60 | 1.64% | 243,390 |
| Oct 15, 2025 | 50.20 | 50.20 | 48.50 | 48.80 | 48.80 | -1.21% | 180,679 |
| Oct 14, 2025 | 49.70 | 50.70 | 49.20 | 49.40 | 49.40 | -0.40% | 276,379 |
| Oct 13, 2025 | 50.20 | 50.60 | 49.50 | 49.60 | 49.60 | 0.20% | 188,978 |
| Oct 12, 2025 | 49.90 | 50.80 | 49.00 | 49.50 | 49.50 | -1.00% | 206,797 |
| Oct 9, 2025 | 52.80 | 53.70 | 49.80 | 50.00 | 50.00 | -3.66% | 312,638 |
| Oct 8, 2025 | 53.40 | 53.40 | 51.70 | 51.90 | 51.90 | -1.52% | 324,710 |
| Oct 7, 2025 | 52.90 | 54.20 | 52.60 | 52.70 | 52.70 | -0.38% | 635,179 |
| Oct 6, 2025 | 52.20 | 53.20 | 51.70 | 52.90 | 52.90 | 1.73% | 446,407 |
| Oct 5, 2025 | 51.40 | 52.20 | 50.60 | 52.00 | 52.00 | 1.17% | 338,848 |
| Sep 30, 2025 | 50.80 | 52.50 | 50.50 | 51.40 | 51.40 | 2.59% | 505,238 |
| Sep 29, 2025 | 49.90 | 50.40 | 49.00 | 50.10 | 50.10 | 1.83% | 230,571 |
| Sep 28, 2025 | 50.30 | 50.70 | 48.90 | 49.20 | 49.20 | -2.77% | 205,259 |
| Sep 25, 2025 | 50.80 | 50.90 | 49.90 | 50.60 | 50.60 | 0.60% | 318,160 |
| Sep 24, 2025 | 49.00 | 50.80 | 48.90 | 50.30 | 50.30 | 2.44% | 279,279 |
| Sep 23, 2025 | 49.00 | 49.90 | 48.30 | 49.10 | 49.10 | 1.24% | 260,921 |
| Sep 22, 2025 | 50.10 | 50.20 | 48.30 | 48.50 | 48.50 | -1.82% | 278,823 |
| Sep 21, 2025 | 51.60 | 52.00 | 48.40 | 49.40 | 49.40 | -3.89% | 374,560 |
| Sep 18, 2025 | 52.50 | 52.50 | 51.10 | 51.40 | 51.40 | -2.10% | 377,744 |
| Sep 17, 2025 | 52.40 | 53.90 | 52.10 | 52.50 | 52.50 | 0.77% | 304,277 |
| Sep 16, 2025 | 52.00 | 53.00 | 51.90 | 52.10 | 52.10 | 0.39% | 305,980 |
| Sep 15, 2025 | 52.90 | 52.90 | 51.50 | 51.90 | 51.90 | -1.89% | 518,543 |
| Sep 14, 2025 | 55.00 | 55.10 | 52.60 | 52.90 | 52.90 | -3.11% | 295,903 |
| Sep 11, 2025 | 53.90 | 55.70 | 52.60 | 54.60 | 54.60 | 1.49% | 472,528 |
| Sep 10, 2025 | 57.30 | 57.30 | 53.50 | 53.80 | 53.80 | -4.10% | 539,258 |
| Sep 9, 2025 | 56.30 | 58.00 | 55.60 | 56.10 | 56.10 | -0.71% | 687,849 |
| Sep 8, 2025 | 59.00 | 59.00 | 56.30 | 56.50 | 56.50 | -4.07% | 1,297,008 |
| Sep 7, 2025 | 58.20 | 60.80 | 58.20 | 58.90 | 58.90 | 2.26% | 2,068,568 |
| Sep 4, 2025 | 55.40 | 58.90 | 55.10 | 57.60 | 57.60 | 3.60% | 1,433,545 |
| Sep 3, 2025 | 54.80 | 57.10 | 54.70 | 55.60 | 55.60 | 2.02% | 1,541,503 |
| Sep 2, 2025 | 55.00 | 56.00 | 54.20 | 54.50 | 54.50 | -0.37% | 1,548,446 |
| Sep 1, 2025 | 51.80 | 55.40 | 50.90 | 54.70 | 54.70 | 7.68% | 2,977,236 |
| Aug 31, 2025 | 49.80 | 51.80 | 49.60 | 50.80 | 50.80 | 1.80% | 1,056,737 |
| Aug 28, 2025 | 50.40 | 50.50 | 49.70 | 49.90 | 49.90 | -0.80% | 637,683 |
| Aug 27, 2025 | 48.20 | 51.20 | 48.20 | 50.30 | 50.30 | 4.36% | 1,144,412 |
| Aug 26, 2025 | 48.70 | 49.60 | 47.90 | 48.20 | 48.20 | -0.41% | 859,246 |
| Aug 25, 2025 | 47.90 | 48.90 | 47.80 | 48.40 | 48.40 | 2.11% | 651,152 |
| Aug 24, 2025 | 46.40 | 48.30 | 46.40 | 47.40 | 47.40 | 2.16% | 989,905 |