Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 167.40
+5.40 (3.33%)
At close: Sep 3, 2025
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 167.40 | 168.40 | 162.70 | 167.40 | 167.40 | 3.33% | 238,177 |
| Sep 2, 2025 | 163.50 | 167.90 | 161.00 | 162.00 | 162.00 | -0.61% | 301,443 |
| Sep 1, 2025 | 168.00 | 168.10 | 162.00 | 163.00 | 163.00 | -2.16% | 262,871 |
| Aug 31, 2025 | 166.80 | 172.00 | 164.40 | 166.60 | 166.60 | 1.90% | 359,964 |
| Aug 28, 2025 | 164.70 | 169.50 | 161.50 | 163.50 | 163.50 | -0.37% | 398,645 |
| Aug 27, 2025 | 166.70 | 169.70 | 161.30 | 164.10 | 164.10 | -1.56% | 436,284 |
| Aug 26, 2025 | 158.20 | 171.80 | 158.20 | 166.70 | 166.70 | 5.37% | 703,324 |
| Aug 25, 2025 | 156.10 | 161.40 | 155.90 | 158.20 | 158.20 | -1.68% | 772,173 |
| Aug 24, 2025 | 155.20 | 167.90 | 154.20 | 160.90 | 160.90 | 4.35% | 743,590 |
| Aug 21, 2025 | 146.00 | 155.80 | 140.20 | 154.20 | 154.20 | 6.27% | 371,163 |
| Aug 20, 2025 | 136.90 | 148.20 | 136.90 | 145.10 | 145.10 | 6.22% | 605,688 |
| Aug 18, 2025 | 132.10 | 137.80 | 132.10 | 136.60 | 135.10 | 3.41% | 412,352 |
| Aug 17, 2025 | 137.90 | 137.90 | 130.60 | 132.10 | 130.65 | -2.22% | 270,894 |
| Aug 14, 2025 | 134.40 | 138.40 | 130.50 | 135.10 | 133.62 | 0.52% | 354,989 |
| Aug 13, 2025 | 137.00 | 142.90 | 132.60 | 134.40 | 132.92 | -0.81% | 497,479 |
| Aug 12, 2025 | 124.10 | 137.00 | 119.90 | 135.50 | 134.01 | 8.75% | 616,996 |
| Aug 11, 2025 | 128.00 | 128.90 | 123.20 | 124.60 | 123.23 | -2.27% | 226,880 |
| Aug 10, 2025 | 125.00 | 132.70 | 121.00 | 127.50 | 126.10 | 3.32% | 516,600 |
| Aug 7, 2025 | 118.70 | 124.30 | 116.50 | 123.40 | 122.05 | 6.10% | 518,096 |
| Aug 6, 2025 | 109.80 | 117.10 | 107.10 | 116.30 | 115.02 | 9.20% | 360,302 |
| Aug 4, 2025 | 107.20 | 109.20 | 105.40 | 106.50 | 105.33 | 0.28% | 122,200 |
| Aug 3, 2025 | 104.00 | 107.00 | 101.70 | 106.20 | 105.03 | 2.51% | 111,662 |
| Jul 31, 2025 | 104.50 | 106.00 | 101.10 | 103.60 | 102.46 | -0.38% | 163,544 |
| Jul 30, 2025 | 106.50 | 107.30 | 103.10 | 104.00 | 102.86 | -0.48% | 215,793 |
| Jul 29, 2025 | 106.20 | 109.00 | 103.00 | 104.50 | 103.35 | -2.61% | 59,998 |
| Jul 28, 2025 | 112.00 | 115.00 | 105.90 | 107.30 | 106.12 | -3.16% | 283,774 |
| Jul 27, 2025 | 113.00 | 116.50 | 109.10 | 110.80 | 109.58 | -1.69% | 150,733 |
| Jul 24, 2025 | 111.90 | 115.90 | 109.90 | 112.70 | 111.46 | 2.55% | 135,689 |
| Jul 23, 2025 | 110.20 | 113.60 | 108.00 | 109.90 | 108.69 | 0.18% | 131,784 |
| Jul 22, 2025 | 112.00 | 114.00 | 108.70 | 109.70 | 108.50 | -1.53% | 140,801 |
| Jul 21, 2025 | 114.40 | 118.40 | 110.00 | 111.40 | 110.18 | -2.19% | 236,697 |
| Jul 20, 2025 | 106.90 | 116.00 | 106.90 | 113.90 | 112.65 | 6.55% | 205,899 |
| Jul 17, 2025 | 104.40 | 111.00 | 104.00 | 106.90 | 105.73 | 2.99% | 216,551 |
| Jul 16, 2025 | 96.70 | 104.10 | 96.70 | 103.80 | 102.66 | 8.01% | 143,502 |
| Jul 15, 2025 | 92.80 | 99.90 | 92.80 | 96.10 | 95.05 | 2.45% | 97,187 |
| Jul 14, 2025 | 94.20 | 94.90 | 93.10 | 93.80 | 92.77 | -0.32% | 26,589 |
| Jul 13, 2025 | 95.40 | 96.10 | 93.70 | 94.10 | 93.07 | -1.05% | 48,431 |
| Jul 10, 2025 | 94.20 | 97.90 | 93.60 | 95.10 | 94.06 | 1.06% | 43,789 |
| Jul 9, 2025 | 91.80 | 97.50 | 90.10 | 94.10 | 93.07 | 5.02% | 118,834 |
| Jul 8, 2025 | 87.00 | 89.90 | 87.00 | 89.60 | 88.62 | 2.99% | 53,592 |
| Jul 7, 2025 | 91.10 | 91.10 | 86.40 | 87.00 | 86.05 | -0.11% | 13,290 |
| Jul 3, 2025 | 88.20 | 88.70 | 86.90 | 87.10 | 86.14 | -1.36% | 17,904 |
| Jul 2, 2025 | 86.10 | 89.20 | 85.90 | 88.30 | 87.33 | 2.20% | 42,674 |
| Jun 30, 2025 | 88.00 | 88.00 | 85.30 | 86.40 | 85.45 | -1.59% | 46,184 |
| Jun 29, 2025 | 89.10 | 89.10 | 87.00 | 87.80 | 86.84 | 0.34% | 22,803 |
| Jun 26, 2025 | 86.80 | 87.80 | 86.00 | 87.50 | 86.54 | 3.06% | 67,210 |
| Jun 25, 2025 | 84.90 | 85.50 | 83.00 | 84.90 | 83.97 | 1.43% | 12,732 |
| Jun 24, 2025 | 86.00 | 86.00 | 83.60 | 83.70 | 82.78 | - | 9,024 |
| Jun 23, 2025 | 86.00 | 86.00 | 82.70 | 83.70 | 82.78 | 0.60% | 3,745 |
| Jun 22, 2025 | 87.80 | 87.80 | 81.10 | 83.20 | 82.29 | -2.35% | 11,321 |