Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 151.80
+10.50 (7.43%)
At close: Sep 3, 2026
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 151.80 | 153.80 | 141.50 | 151.80 | 151.80 | 7.43% | 170,611 |
| Sep 2, 2026 | 141.30 | 143.30 | 140.50 | 141.30 | 141.30 | -0.84% | 52,522 |
| Sep 1, 2026 | 141.10 | 145.00 | 141.00 | 142.50 | 142.50 | 1.50% | 66,716 |
| Aug 31, 2026 | 144.00 | 144.40 | 139.90 | 140.40 | 140.40 | -2.77% | 81,890 |
| Aug 30, 2026 | 148.20 | 149.80 | 144.00 | 144.40 | 144.40 | -2.56% | 39,417 |
| Aug 27, 2026 | 152.80 | 153.40 | 146.70 | 148.20 | 148.20 | -1.40% | 28,654 |
| Aug 25, 2026 | 158.00 | 158.00 | 150.00 | 150.30 | 150.30 | -0.73% | 44,880 |
| Aug 24, 2026 | 157.00 | 157.90 | 151.00 | 151.40 | 151.40 | -2.45% | 39,413 |
| Aug 23, 2026 | 158.70 | 159.90 | 155.00 | 155.20 | 155.20 | -0.77% | 68,299 |
| Aug 20, 2026 | 156.40 | 157.60 | 153.10 | 156.40 | 156.40 | 0.90% | 93,343 |
| Aug 19, 2026 | 160.40 | 160.90 | 154.00 | 155.00 | 155.00 | -2.58% | 103,155 |
| Aug 18, 2026 | 159.10 | 165.90 | 155.10 | 159.10 | 159.10 | -1.79% | 105,212 |
| Aug 17, 2026 | 162.00 | 166.00 | 161.70 | 162.00 | 162.00 | -0.43% | 122,406 |
| Aug 16, 2026 | 170.00 | 170.00 | 162.50 | 162.70 | 162.70 | -1.27% | 105,488 |
| Aug 13, 2026 | 164.80 | 168.20 | 164.40 | 164.80 | 164.80 | -0.78% | 103,603 |
| Aug 12, 2026 | 166.10 | 170.60 | 165.50 | 166.10 | 166.10 | -2.64% | 234,113 |
| Aug 11, 2026 | 170.60 | 176.00 | 170.00 | 170.60 | 170.60 | -1.56% | 164,269 |
| Aug 10, 2026 | 174.20 | 175.80 | 172.80 | 173.30 | 173.30 | -0.17% | 118,685 |
| Aug 9, 2026 | 169.50 | 175.40 | 169.50 | 173.60 | 173.60 | 2.66% | 348,042 |
| Aug 6, 2026 | 166.20 | 174.10 | 165.60 | 169.10 | 169.10 | 2.55% | 228,447 |
| Aug 4, 2026 | 165.50 | 168.00 | 164.00 | 164.90 | 164.90 | 0.61% | 152,687 |
| Aug 3, 2026 | 164.60 | 166.50 | 163.00 | 163.90 | 163.90 | -0.06% | 56,038 |
| Aug 2, 2026 | 168.00 | 168.00 | 163.20 | 164.00 | 164.00 | -1.15% | 98,886 |
| Jul 30, 2026 | 168.90 | 168.90 | 165.00 | 165.90 | 165.90 | -0.72% | 62,392 |
| Jul 29, 2026 | 168.80 | 169.70 | 165.10 | 167.10 | 167.10 | -1.07% | 132,418 |
| Jul 28, 2026 | 164.90 | 169.80 | 164.10 | 168.90 | 168.90 | 2.99% | 80,303 |
| Jul 27, 2026 | 163.70 | 166.00 | 160.20 | 164.00 | 164.00 | 2.37% | 98,977 |
| Jul 26, 2026 | 165.90 | 166.20 | 158.10 | 160.20 | 160.20 | -2.08% | 90,757 |
| Jul 23, 2026 | 170.50 | 170.80 | 163.00 | 163.60 | 163.60 | -3.99% | 104,223 |
| Jul 22, 2026 | 172.00 | 173.70 | 170.10 | 170.40 | 170.40 | -0.93% | 75,777 |
| Jul 21, 2026 | 172.00 | 175.80 | 171.70 | 172.00 | 172.00 | 0.76% | 125,233 |
| Jul 20, 2026 | 173.70 | 174.80 | 170.50 | 170.70 | 170.70 | -1.73% | 147,278 |
| Jul 19, 2026 | 178.30 | 178.40 | 172.50 | 173.70 | 173.70 | -2.47% | 195,603 |
| Jul 16, 2026 | 178.10 | 182.30 | 177.50 | 178.10 | 178.10 | -2.73% | 254,806 |
| Jul 15, 2026 | 183.10 | 187.90 | 181.10 | 183.10 | 183.10 | 2.87% | 468,495 |
| Jul 13, 2026 | 178.64 | 181.27 | 177.91 | 179.36 | 178.00 | 0.46% | 826,029 |
| Jul 12, 2026 | 176.82 | 181.27 | 176.36 | 178.55 | 177.19 | 1.50% | 510,352 |
| Jul 9, 2026 | 175.46 | 176.82 | 173.18 | 175.91 | 174.57 | 1.57% | 341,259 |
| Jul 8, 2026 | 173.36 | 174.82 | 171.18 | 173.18 | 171.87 | 0.42% | 193,806 |
| Jul 7, 2026 | 175.36 | 175.91 | 171.91 | 172.46 | 171.14 | -0.89% | 194,940 |
| Jul 6, 2026 | 176.36 | 178.18 | 173.27 | 174.00 | 172.68 | -1.44% | 236,916 |
| Jul 5, 2026 | 179.00 | 180.91 | 175.73 | 176.55 | 175.20 | -0.10% | 423,634 |
| Jul 2, 2026 | 171.82 | 177.27 | 170.00 | 176.73 | 175.38 | 3.51% | 374,886 |
| Jun 30, 2026 | 170.91 | 171.73 | 169.91 | 170.73 | 169.43 | 0.05% | 133,819 |
| Jun 29, 2026 | 172.36 | 172.36 | 169.09 | 170.64 | 169.34 | 0.11% | 167,526 |
| Jun 28, 2026 | 170.18 | 172.27 | 169.55 | 170.46 | 169.16 | 0.75% | 338,585 |
| Jun 25, 2026 | 169.00 | 172.64 | 167.36 | 169.18 | 167.90 | 0.92% | 258,182 |
| Jun 24, 2026 | 170.82 | 171.82 | 166.91 | 167.64 | 166.36 | -1.07% | 225,465 |
| Jun 23, 2026 | 169.91 | 174.55 | 168.64 | 169.46 | 168.17 | -0.27% | 198,818 |
| Jun 22, 2026 | 168.18 | 177.00 | 168.18 | 169.91 | 168.62 | 2.64% | 375,603 |