Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 277.40
+10.40 (3.90%)
At close: Oct 13, 2025
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 269.00 | 283.90 | 269.00 | 277.40 | 277.40 | 3.90% | 410,253 |
| Oct 12, 2025 | 248.50 | 267.00 | 248.50 | 267.00 | 267.00 | 8.71% | 746,304 |
| Oct 9, 2025 | 250.00 | 254.20 | 241.80 | 245.60 | 245.60 | -1.29% | 467,352 |
| Oct 8, 2025 | 262.00 | 262.00 | 247.40 | 248.80 | 248.80 | -4.97% | 620,770 |
| Oct 7, 2025 | 265.00 | 279.00 | 259.00 | 261.80 | 261.80 | -0.65% | 685,480 |
| Oct 6, 2025 | 246.90 | 263.50 | 246.90 | 263.50 | 263.50 | 8.75% | 565,589 |
| Oct 5, 2025 | 235.30 | 247.00 | 230.00 | 242.30 | 242.30 | 2.97% | 505,214 |
| Sep 30, 2025 | 231.90 | 243.80 | 225.10 | 235.30 | 235.30 | 1.20% | 716,240 |
| Sep 29, 2025 | 222.90 | 238.10 | 219.30 | 232.50 | 232.50 | 6.16% | 810,959 |
| Sep 28, 2025 | 204.50 | 221.00 | 203.20 | 219.00 | 219.00 | 7.20% | 557,721 |
| Sep 25, 2025 | 200.90 | 205.00 | 194.90 | 204.30 | 204.30 | 3.44% | 310,536 |
| Sep 24, 2025 | 202.40 | 205.00 | 194.60 | 197.50 | 197.50 | -1.74% | 203,094 |
| Sep 23, 2025 | 204.00 | 207.90 | 199.20 | 201.00 | 201.00 | 0.30% | 222,714 |
| Sep 22, 2025 | 197.00 | 202.40 | 190.10 | 200.40 | 200.40 | 2.24% | 264,965 |
| Sep 21, 2025 | 202.00 | 205.00 | 194.00 | 196.00 | 196.00 | -2.87% | 218,605 |
| Sep 18, 2025 | 204.30 | 205.80 | 198.20 | 201.80 | 201.80 | -1.18% | 305,682 |
| Sep 17, 2025 | 203.00 | 212.00 | 200.00 | 204.20 | 204.20 | 2.56% | 662,341 |
| Sep 16, 2025 | 197.80 | 205.40 | 196.30 | 199.10 | 199.10 | 1.17% | 540,914 |
| Sep 15, 2025 | 203.60 | 204.80 | 195.40 | 196.80 | 196.80 | -3.29% | 243,219 |
| Sep 14, 2025 | 206.60 | 209.80 | 200.30 | 203.50 | 203.50 | -1.50% | 250,887 |
| Sep 11, 2025 | 196.10 | 209.10 | 191.90 | 206.60 | 206.60 | 5.84% | 349,527 |
| Sep 10, 2025 | 210.10 | 217.00 | 192.00 | 195.20 | 195.20 | -6.56% | 698,690 |
| Sep 9, 2025 | 195.50 | 212.00 | 195.50 | 208.90 | 208.90 | 6.91% | 540,564 |
| Sep 8, 2025 | 188.00 | 199.10 | 184.50 | 195.40 | 195.40 | 3.77% | 601,344 |
| Sep 7, 2025 | 194.00 | 202.50 | 187.10 | 188.30 | 188.30 | 2.28% | 591,265 |
| Sep 4, 2025 | 167.50 | 184.10 | 167.40 | 184.10 | 184.10 | 9.98% | 576,679 |
| Sep 3, 2025 | 162.70 | 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 |