Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh · Delayed Price · Currency is BDT 181.60
+1.10 (0.61%)
At close: May 24, 2026
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 180.50 | 183.80 | 179.40 | 181.60 | 181.60 | 0.61% | 88,308 |
| May 23, 2026 | 183.60 | 184.80 | 179.10 | 180.50 | 180.50 | -1.10% | 133,226 |
| May 21, 2026 | 182.50 | 184.70 | 179.00 | 182.50 | 182.50 | 2.18% | 72,170 |
| May 20, 2026 | 184.10 | 184.80 | 176.20 | 178.60 | 178.60 | -1.92% | 171,072 |
| May 19, 2026 | 183.80 | 184.50 | 181.50 | 182.10 | 182.10 | -0.38% | 64,358 |
| May 18, 2026 | 186.70 | 187.80 | 182.40 | 182.80 | 182.80 | -2.25% | 108,580 |
| May 17, 2026 | 191.90 | 193.00 | 185.10 | 187.00 | 187.00 | -0.90% | 85,970 |
| May 14, 2026 | 188.70 | 192.00 | 182.50 | 188.70 | 188.70 | 1.78% | 213,200 |
| May 13, 2026 | 185.40 | 190.10 | 184.30 | 185.40 | 185.40 | -1.44% | 62,047 |
| May 12, 2026 | 188.10 | 191.00 | 185.10 | 188.10 | 188.10 | 2.67% | 92,452 |
| May 11, 2026 | 183.20 | 187.50 | 182.00 | 183.20 | 183.20 | -0.76% | 93,405 |
| May 10, 2026 | 187.70 | 189.90 | 183.60 | 184.60 | 184.60 | - | 119,184 |
| May 7, 2026 | 184.60 | 191.80 | 183.80 | 184.60 | 184.60 | -1.23% | 156,478 |
| May 6, 2026 | 186.90 | 195.00 | 185.00 | 186.90 | 186.90 | -2.86% | 203,369 |
| May 5, 2026 | 192.40 | 202.70 | 191.40 | 192.40 | 192.40 | -1.89% | 163,515 |
| May 4, 2026 | 193.40 | 198.40 | 191.50 | 196.10 | 196.10 | 1.66% | 170,868 |
| May 3, 2026 | 192.70 | 197.90 | 190.00 | 192.90 | 192.90 | 0.57% | 89,818 |
| Apr 30, 2026 | 197.30 | 198.70 | 190.00 | 191.80 | 191.80 | -1.74% | 167,566 |
| Apr 29, 2026 | 195.20 | 204.20 | 194.60 | 195.20 | 195.20 | -1.76% | 241,302 |
| Apr 28, 2026 | 207.80 | 208.00 | 197.30 | 198.70 | 198.70 | -2.88% | 240,595 |
| Apr 27, 2026 | 204.60 | 213.90 | 203.20 | 204.60 | 204.60 | -0.53% | 390,133 |
| Apr 26, 2026 | 194.20 | 208.00 | 194.00 | 205.70 | 205.70 | 7.75% | 400,696 |
| Apr 23, 2026 | 190.90 | 198.60 | 189.00 | 190.90 | 190.90 | -2.95% | 204,478 |
| Apr 22, 2026 | 202.10 | 206.80 | 195.00 | 196.70 | 196.70 | -0.96% | 418,762 |
| Apr 21, 2026 | 198.60 | 200.00 | 182.90 | 198.60 | 198.60 | 8.58% | 359,898 |
| Apr 20, 2026 | 178.10 | 185.60 | 174.80 | 182.90 | 182.90 | 1.95% | 200,519 |
| Apr 19, 2026 | 186.10 | 188.00 | 178.10 | 179.40 | 179.40 | -3.44% | 175,195 |
| Apr 16, 2026 | 190.00 | 190.00 | 185.00 | 185.80 | 185.80 | -0.21% | 123,975 |
| Apr 15, 2026 | 189.00 | 190.40 | 185.30 | 186.20 | 186.20 | -0.11% | 139,371 |
| Apr 13, 2026 | 192.00 | 195.90 | 185.00 | 186.40 | 186.40 | -1.64% | 127,058 |
| Apr 12, 2026 | 190.80 | 192.70 | 187.60 | 189.50 | 189.50 | -0.63% | 142,449 |
| Apr 9, 2026 | 196.70 | 201.80 | 189.10 | 190.70 | 190.70 | -2.60% | 202,151 |
| Apr 8, 2026 | 195.80 | 203.60 | 193.50 | 195.80 | 195.80 | 3.27% | 342,713 |
| Apr 7, 2026 | 190.00 | 194.80 | 188.10 | 189.60 | 189.60 | 1.88% | 157,896 |
| Apr 6, 2026 | 186.10 | 196.80 | 185.00 | 186.10 | 186.10 | -1.33% | 174,099 |
| Apr 5, 2026 | 200.00 | 200.00 | 187.10 | 188.60 | 188.60 | -6.31% | 124,555 |
| Apr 2, 2026 | 201.30 | 210.90 | 200.00 | 201.30 | 201.30 | -1.23% | 193,706 |
| Apr 1, 2026 | 201.00 | 205.40 | 198.90 | 203.80 | 203.80 | 3.29% | 232,547 |
| Mar 31, 2026 | 206.50 | 207.00 | 196.00 | 197.30 | 197.30 | -3.76% | 174,671 |
| Mar 30, 2026 | 210.00 | 213.50 | 203.10 | 205.00 | 205.00 | -2.57% | 128,905 |
| Mar 29, 2026 | 213.50 | 215.90 | 209.70 | 210.40 | 210.40 | -1.31% | 168,598 |
| Mar 25, 2026 | 207.60 | 216.30 | 207.60 | 213.20 | 213.20 | 2.85% | 190,899 |
| Mar 24, 2026 | 213.00 | 218.40 | 206.20 | 207.30 | 207.30 | -3.85% | 136,939 |
| Mar 16, 2026 | 214.90 | 218.00 | 212.20 | 215.60 | 215.60 | 1.79% | 116,862 |
| Mar 15, 2026 | 220.00 | 220.50 | 210.50 | 211.80 | 211.80 | -2.26% | 144,861 |
| Mar 12, 2026 | 215.40 | 221.90 | 215.00 | 216.70 | 216.70 | -0.64% | 260,364 |
| Mar 11, 2026 | 214.80 | 222.80 | 211.20 | 218.10 | 218.10 | 3.71% | 325,717 |
| Mar 10, 2026 | 193.00 | 210.30 | 193.00 | 210.30 | 210.30 | 9.99% | 335,889 |
| Mar 9, 2026 | 179.60 | 193.90 | 179.60 | 191.20 | 191.20 | 6.46% | 141,671 |
| Mar 8, 2026 | 196.80 | 196.80 | 177.30 | 179.60 | 179.60 | -8.41% | 275,597 |