Popular Life Insurance Company Limited (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 54.50
-0.20 (-0.37%)
At close: Sep 2, 2025
DSE:POPULARLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 47.00 | 47.00 | 45.40 | 46.40 | 46.40 | -0.64% | 301,216 |
| Aug 20, 2025 | 45.90 | 47.40 | 45.70 | 46.70 | 46.70 | 1.74% | 839,095 |
| Aug 19, 2025 | 45.50 | 46.30 | 45.00 | 45.90 | 45.90 | 1.77% | 352,554 |
| Aug 18, 2025 | 45.50 | 47.00 | 44.50 | 45.10 | 45.10 | 1.35% | 442,658 |
| Aug 17, 2025 | 46.00 | 46.00 | 44.20 | 44.50 | 44.50 | -1.11% | 346,624 |
| Aug 14, 2025 | 46.60 | 46.60 | 44.90 | 45.00 | 45.00 | -1.32% | 299,967 |
| Aug 13, 2025 | 46.20 | 46.70 | 45.50 | 45.60 | 45.60 | - | 455,673 |
| Aug 12, 2025 | 47.10 | 47.10 | 45.30 | 45.60 | 45.60 | -1.72% | 326,783 |
| Aug 11, 2025 | 47.00 | 47.70 | 46.10 | 46.40 | 46.40 | -1.07% | 189,161 |
| Aug 10, 2025 | 48.50 | 48.50 | 46.70 | 46.90 | 46.90 | -2.70% | 391,575 |
| Aug 7, 2025 | 49.30 | 49.90 | 47.90 | 48.20 | 48.20 | -1.83% | 642,046 |
| Aug 6, 2025 | 48.80 | 49.50 | 48.20 | 49.10 | 49.10 | 0.41% | 459,159 |
| Aug 4, 2025 | 48.50 | 49.50 | 48.20 | 48.90 | 48.90 | 1.66% | 701,268 |
| Aug 3, 2025 | 47.60 | 48.40 | 47.40 | 48.10 | 48.10 | 0.63% | 528,060 |
| Jul 31, 2025 | 48.10 | 48.80 | 47.50 | 47.80 | 47.80 | -0.83% | 398,308 |
| Jul 30, 2025 | 48.40 | 48.40 | 47.40 | 48.20 | 48.20 | -2.82% | 584,031 |
| Jul 28, 2025 | 50.80 | 50.80 | 49.50 | 49.60 | 47.60 | -2.36% | 1,001,487 |
| Jul 27, 2025 | 49.30 | 51.00 | 49.30 | 50.80 | 48.75 | 3.46% | 1,151,519 |
| Jul 24, 2025 | 48.30 | 49.30 | 47.90 | 49.10 | 47.12 | 2.29% | 936,883 |
| Jul 23, 2025 | 48.00 | 48.70 | 47.80 | 48.00 | 46.07 | 0.21% | 555,562 |
| Jul 22, 2025 | 47.70 | 48.20 | 47.60 | 47.90 | 45.97 | 0.21% | 264,254 |
| Jul 21, 2025 | 48.00 | 48.50 | 47.30 | 47.80 | 45.87 | -0.21% | 616,543 |
| Jul 20, 2025 | 47.90 | 48.20 | 47.40 | 47.90 | 45.97 | 0.21% | 456,027 |
| Jul 17, 2025 | 48.30 | 48.70 | 47.00 | 47.80 | 45.87 | -1.04% | 653,929 |
| Jul 16, 2025 | 47.90 | 48.70 | 47.50 | 48.30 | 46.35 | 1.05% | 602,532 |
| Jul 15, 2025 | 46.40 | 48.00 | 46.40 | 47.80 | 45.87 | 2.36% | 765,636 |
| Jul 14, 2025 | 46.30 | 47.10 | 46.00 | 46.70 | 44.82 | 0.86% | 187,294 |
| Jul 13, 2025 | 46.40 | 47.20 | 45.50 | 46.30 | 44.43 | -0.86% | 378,492 |
| Jul 10, 2025 | 47.60 | 47.60 | 46.40 | 46.70 | 44.82 | -1.06% | 448,185 |
| Jul 9, 2025 | 45.30 | 49.30 | 45.10 | 47.20 | 45.30 | 4.42% | 1,083,529 |
| Jul 8, 2025 | 44.00 | 45.50 | 43.80 | 45.20 | 43.38 | 2.49% | 624,594 |
| Jul 7, 2025 | 43.50 | 44.40 | 43.30 | 44.10 | 42.32 | 1.85% | 482,416 |
| Jul 3, 2025 | 43.60 | 44.10 | 43.10 | 43.30 | 41.55 | -0.69% | 358,546 |
| Jul 2, 2025 | 43.00 | 43.80 | 42.80 | 43.60 | 41.84 | 2.35% | 420,995 |
| Jun 30, 2025 | 42.80 | 42.80 | 42.20 | 42.60 | 40.88 | - | 120,192 |
| Jun 29, 2025 | 44.00 | 44.00 | 42.00 | 42.60 | 40.88 | -2.29% | 554,616 |
| Jun 26, 2025 | 43.90 | 43.90 | 43.00 | 43.60 | 41.84 | 1.63% | 151,374 |
| Jun 25, 2025 | 43.90 | 43.90 | 42.40 | 42.90 | 41.17 | -0.92% | 314,713 |
| Jun 24, 2025 | 43.70 | 44.40 | 43.20 | 43.30 | 41.55 | 0.46% | 143,760 |
| Jun 23, 2025 | 42.50 | 43.30 | 42.00 | 43.10 | 41.36 | 1.41% | 118,633 |
| Jun 22, 2025 | 43.60 | 43.70 | 42.20 | 42.50 | 40.79 | -2.52% | 169,192 |