Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 216.00
-20.70 (-8.75%)
At close: Mar 3, 2026
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 208.30 | 217.90 | 205.00 | 208.30 | 208.30 | -3.56% | 237,649 |
| Mar 3, 2026 | 216.00 | 239.00 | 216.00 | 216.00 | 216.00 | -8.75% | 433,937 |
| Mar 2, 2026 | 234.00 | 240.90 | 234.00 | 236.70 | 236.70 | 1.02% | 205,440 |
| Mar 1, 2026 | 235.00 | 239.00 | 225.00 | 234.30 | 234.30 | -4.25% | 229,326 |
| Feb 26, 2026 | 244.70 | 246.00 | 240.70 | 244.70 | 244.70 | 2.69% | 163,024 |
| Feb 25, 2026 | 238.30 | 247.90 | 230.00 | 238.30 | 238.30 | -3.13% | 485,452 |
| Feb 24, 2026 | 252.30 | 258.90 | 245.10 | 246.00 | 246.00 | -2.50% | 475,242 |
| Feb 23, 2026 | 254.70 | 256.60 | 251.40 | 252.30 | 252.30 | 1.00% | 264,117 |
| Feb 22, 2026 | 251.90 | 257.50 | 247.30 | 249.80 | 249.80 | -0.28% | 482,100 |
| Feb 19, 2026 | 264.90 | 269.00 | 246.70 | 250.50 | 250.50 | -3.39% | 517,514 |
| Feb 18, 2026 | 241.50 | 259.70 | 239.80 | 259.30 | 259.30 | 8.58% | 875,246 |
| Feb 17, 2026 | 235.90 | 241.90 | 235.90 | 238.80 | 238.80 | 1.75% | 320,293 |
| Feb 16, 2026 | 234.70 | 245.90 | 233.20 | 234.70 | 234.70 | -3.69% | 501,619 |
| Feb 15, 2026 | 242.00 | 248.40 | 239.10 | 243.70 | 243.70 | 5.13% | 418,672 |
| Feb 10, 2026 | 242.00 | 242.00 | 229.40 | 231.80 | 231.80 | -3.38% | 419,578 |
| Feb 9, 2026 | 237.00 | 242.80 | 236.10 | 239.90 | 239.90 | 1.52% | 349,577 |
| Feb 8, 2026 | 235.00 | 239.40 | 233.50 | 236.30 | 236.30 | 2.78% | 397,900 |
| Feb 5, 2026 | 229.90 | 243.70 | 226.10 | 229.90 | 229.90 | -3.65% | 448,467 |
| Feb 3, 2026 | 237.80 | 249.70 | 233.90 | 238.60 | 238.60 | 1.06% | 598,647 |
| Feb 2, 2026 | 240.00 | 256.90 | 230.00 | 236.10 | 236.10 | -1.58% | 850,000 |
| Feb 1, 2026 | 225.00 | 240.90 | 225.00 | 239.90 | 239.90 | 7.87% | 473,308 |
| Jan 29, 2026 | 214.80 | 228.60 | 210.60 | 222.40 | 222.40 | 5.75% | 670,958 |
| Jan 28, 2026 | 216.50 | 219.90 | 208.30 | 210.30 | 210.30 | -2.95% | 481,656 |
| Jan 27, 2026 | 216.00 | 225.00 | 212.80 | 216.70 | 216.70 | 1.74% | 441,231 |
| Jan 26, 2026 | 193.70 | 213.00 | 193.70 | 213.00 | 213.00 | 9.96% | 714,372 |
| Jan 25, 2026 | 182.70 | 200.30 | 180.20 | 193.70 | 193.70 | 6.02% | 607,012 |
| Jan 22, 2026 | 182.70 | 188.00 | 181.60 | 182.70 | 182.70 | 1.78% | 348,193 |
| Jan 21, 2026 | 179.50 | 179.50 | 164.00 | 179.50 | 179.50 | 9.99% | 647,535 |
| Jan 20, 2026 | 164.00 | 167.50 | 162.70 | 163.20 | 163.20 | 0.31% | 180,810 |
| Jan 19, 2026 | 165.70 | 168.30 | 161.00 | 162.70 | 162.70 | -1.39% | 242,240 |
| Jan 18, 2026 | 164.00 | 166.70 | 162.20 | 165.00 | 165.00 | 0.79% | 141,001 |
| Jan 15, 2026 | 160.00 | 168.00 | 159.90 | 163.70 | 163.70 | 2.63% | 264,892 |
| Jan 14, 2026 | 160.60 | 161.50 | 158.70 | 159.50 | 159.50 | -0.68% | 124,004 |
| Jan 13, 2026 | 160.60 | 163.30 | 158.30 | 160.60 | 160.60 | 1.45% | 166,963 |
| Jan 12, 2026 | 158.80 | 159.40 | 155.00 | 158.30 | 158.30 | 0.83% | 100,453 |
| Jan 11, 2026 | 157.40 | 161.80 | 156.40 | 157.00 | 157.00 | - | 138,785 |
| Jan 8, 2026 | 157.00 | 162.50 | 156.30 | 157.00 | 157.00 | -0.63% | 131,361 |
| Jan 7, 2026 | 158.00 | 159.60 | 156.20 | 158.00 | 158.00 | 0.25% | 120,941 |
| Jan 6, 2026 | 162.00 | 164.70 | 156.40 | 157.60 | 157.60 | -1.44% | 222,749 |
| Jan 5, 2026 | 159.90 | 161.70 | 148.00 | 159.90 | 159.90 | 8.41% | 299,320 |
| Jan 4, 2026 | 149.70 | 150.20 | 147.00 | 147.50 | 147.50 | -1.14% | 59,874 |
| Jan 1, 2026 | 149.20 | 151.90 | 147.80 | 149.20 | 149.20 | 1.43% | 64,876 |
| Dec 30, 2025 | 147.10 | 149.90 | 145.10 | 147.10 | 147.10 | -0.81% | 107,791 |
| Dec 29, 2025 | 152.00 | 152.80 | 147.70 | 148.30 | 148.30 | -2.69% | 131,641 |
| Dec 28, 2025 | 153.00 | 156.90 | 151.50 | 152.40 | 152.40 | 0.93% | 143,482 |
| Dec 24, 2025 | 152.00 | 153.50 | 150.10 | 151.00 | 151.00 | 0.13% | 44,743 |
| Dec 23, 2025 | 155.20 | 156.80 | 150.40 | 150.80 | 150.80 | -2.77% | 90,946 |
| Dec 22, 2025 | 155.10 | 155.60 | 152.90 | 155.10 | 155.10 | 3.88% | 93,488 |
| Dec 21, 2025 | 152.20 | 152.20 | 145.00 | 149.30 | 149.30 | -1.91% | 110,709 |
| Dec 18, 2025 | 152.20 | 155.00 | 148.50 | 152.20 | 152.20 | -0.91% | 63,589 |