Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 124.60
-2.90 (-2.27%)
At close: Aug 11, 2025
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 128.00 | 128.90 | 123.20 | 124.60 | 124.60 | -2.27% | 226,880 |
| Aug 10, 2025 | 125.00 | 132.70 | 121.00 | 127.50 | 127.50 | 3.32% | 516,600 |
| Aug 7, 2025 | 118.70 | 124.30 | 116.50 | 123.40 | 123.40 | 6.10% | 518,096 |
| Aug 6, 2025 | 109.80 | 117.10 | 107.10 | 116.30 | 116.30 | 9.20% | 360,302 |
| Aug 4, 2025 | 107.20 | 109.20 | 105.40 | 106.50 | 106.50 | 0.28% | 122,200 |
| Aug 3, 2025 | 104.00 | 107.00 | 101.70 | 106.20 | 106.20 | 2.51% | 111,662 |
| Jul 31, 2025 | 104.50 | 106.00 | 101.10 | 103.60 | 103.60 | -0.38% | 163,544 |
| Jul 30, 2025 | 106.50 | 107.30 | 103.10 | 104.00 | 104.00 | -0.48% | 215,793 |
| Jul 29, 2025 | 106.20 | 109.00 | 103.00 | 104.50 | 104.50 | -2.61% | 59,998 |
| Jul 28, 2025 | 112.00 | 115.00 | 105.90 | 107.30 | 107.30 | -3.16% | 283,774 |
| Jul 27, 2025 | 113.00 | 116.50 | 109.10 | 110.80 | 110.80 | -1.69% | 150,733 |
| Jul 24, 2025 | 111.90 | 115.90 | 109.90 | 112.70 | 112.70 | 2.55% | 135,689 |
| Jul 23, 2025 | 110.20 | 113.60 | 108.00 | 109.90 | 109.90 | 0.18% | 131,784 |
| Jul 22, 2025 | 112.00 | 114.00 | 108.70 | 109.70 | 109.70 | -1.53% | 140,801 |
| Jul 21, 2025 | 114.40 | 118.40 | 110.00 | 111.40 | 111.40 | -2.19% | 236,697 |
| Jul 20, 2025 | 106.90 | 116.00 | 106.90 | 113.90 | 113.90 | 6.55% | 205,899 |
| Jul 17, 2025 | 104.40 | 111.00 | 104.00 | 106.90 | 106.90 | 2.99% | 216,551 |
| Jul 16, 2025 | 96.70 | 104.10 | 96.70 | 103.80 | 103.80 | 8.01% | 143,502 |
| Jul 15, 2025 | 92.80 | 99.90 | 92.80 | 96.10 | 96.10 | 2.45% | 97,187 |
| Jul 14, 2025 | 94.20 | 94.90 | 93.10 | 93.80 | 93.80 | -0.32% | 26,589 |
| Jul 13, 2025 | 95.40 | 96.10 | 93.70 | 94.10 | 94.10 | -1.05% | 48,431 |
| Jul 10, 2025 | 94.20 | 97.90 | 93.60 | 95.10 | 95.10 | 1.06% | 43,789 |
| Jul 9, 2025 | 91.80 | 97.50 | 90.10 | 94.10 | 94.10 | 5.02% | 118,834 |
| Jul 8, 2025 | 87.00 | 89.90 | 87.00 | 89.60 | 89.60 | 2.99% | 53,592 |
| Jul 7, 2025 | 91.10 | 91.10 | 86.40 | 87.00 | 87.00 | -0.11% | 13,290 |
| Jul 3, 2025 | 88.20 | 88.70 | 86.90 | 87.10 | 87.10 | -1.36% | 17,904 |
| Jul 2, 2025 | 86.10 | 89.20 | 85.90 | 88.30 | 88.30 | 2.20% | 42,674 |
| Jun 30, 2025 | 88.00 | 88.00 | 85.30 | 86.40 | 86.40 | -1.59% | 46,184 |
| Jun 29, 2025 | 89.10 | 89.10 | 87.00 | 87.80 | 87.80 | 0.34% | 22,803 |
| Jun 26, 2025 | 86.80 | 87.80 | 86.00 | 87.50 | 87.50 | 3.06% | 67,210 |
| Jun 25, 2025 | 84.90 | 85.50 | 83.00 | 84.90 | 84.90 | 1.43% | 12,732 |
| Jun 24, 2025 | 86.00 | 86.00 | 83.60 | 83.70 | 83.70 | - | 9,024 |
| Jun 23, 2025 | 86.00 | 86.00 | 82.70 | 83.70 | 83.70 | 0.60% | 3,745 |
| Jun 22, 2025 | 87.80 | 87.80 | 81.10 | 83.20 | 83.20 | -2.35% | 11,321 |
| Jun 19, 2025 | 84.30 | 88.20 | 84.30 | 85.20 | 85.20 | -0.81% | 20,082 |
| Jun 18, 2025 | 83.40 | 86.50 | 82.00 | 85.90 | 85.90 | 3.87% | 39,767 |
| Jun 17, 2025 | 85.80 | 85.80 | 82.50 | 82.70 | 82.70 | -1.43% | 21,564 |
| Jun 16, 2025 | 83.50 | 85.00 | 80.50 | 83.90 | 83.90 | 5.01% | 25,907 |
| Jun 15, 2025 | 75.20 | 82.60 | 75.10 | 79.90 | 79.90 | -2.08% | 19,019 |
| Jun 4, 2025 | 80.40 | 82.00 | 79.60 | 81.60 | 81.60 | 2.26% | 9,586 |
| Jun 3, 2025 | 80.00 | 81.70 | 79.50 | 79.80 | 79.80 | -0.25% | 10,590 |
| Jun 2, 2025 | 81.80 | 81.80 | 79.50 | 80.00 | 80.00 | 0.13% | 16,983 |
| Jun 1, 2025 | 78.20 | 82.90 | 78.20 | 79.90 | 79.90 | 0.63% | 8,801 |
| May 29, 2025 | 81.60 | 81.60 | 77.90 | 79.40 | 79.40 | 1.53% | 54,408 |
| May 28, 2025 | 83.00 | 83.00 | 77.00 | 78.20 | 78.20 | -3.58% | 31,341 |
| May 27, 2025 | 82.20 | 83.80 | 80.20 | 81.10 | 81.10 | -2.29% | 18,012 |
| May 26, 2025 | 84.80 | 84.80 | 82.50 | 83.00 | 83.00 | -0.12% | 12,009 |
| May 25, 2025 | 85.50 | 85.50 | 82.80 | 83.10 | 83.10 | -1.42% | 25,851 |
| May 24, 2025 | 86.60 | 87.30 | 83.30 | 84.30 | 84.30 | -2.20% | 29,992 |
| May 22, 2025 | 86.00 | 87.80 | 83.30 | 86.20 | 86.20 | 2.62% | 47,005 |