Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh · Delayed Price · Currency is BDT 48.70
+0.20 (0.41%)
At close: Jan 1, 2026
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 45.60 | 49.50 | 45.60 | 48.70 | 48.70 | 0.41% | 7,672 |
| Dec 30, 2025 | 45.90 | 49.90 | 45.00 | 48.50 | 48.50 | 6.59% | 34,160 |
| Dec 29, 2025 | 46.30 | 47.80 | 45.30 | 45.50 | 45.50 | -2.99% | 5,106 |
| Dec 28, 2025 | 48.60 | 48.60 | 46.20 | 46.90 | 46.90 | -0.64% | 2,662 |
| Dec 24, 2025 | 47.20 | 48.50 | 45.00 | 47.20 | 47.20 | 4.19% | 7,529 |
| Dec 23, 2025 | 45.30 | 49.00 | 45.30 | 45.30 | 45.30 | -5.43% | 27,687 |
| Dec 22, 2025 | 47.90 | 50.00 | 47.10 | 47.90 | 47.90 | -2.04% | 43,160 |
| Dec 21, 2025 | 46.90 | 50.40 | 46.20 | 48.90 | 48.90 | 4.94% | 57,909 |
| Dec 18, 2025 | 46.80 | 47.70 | 45.00 | 46.60 | 46.60 | 5.91% | 46,172 |
| Dec 17, 2025 | 41.90 | 44.00 | 41.90 | 44.00 | 44.00 | 10.00% | 54,757 |
| Dec 15, 2025 | 43.00 | 43.90 | 39.80 | 40.00 | 40.00 | -7.19% | 15,858 |
| Dec 14, 2025 | 43.10 | 44.10 | 43.10 | 43.10 | 43.10 | -0.46% | 2,102 |
| Dec 11, 2025 | 43.20 | 44.20 | 42.50 | 43.30 | 43.30 | - | 7,329 |
| Dec 10, 2025 | 45.20 | 45.20 | 43.00 | 43.30 | 43.30 | 1.17% | 17,116 |
| Dec 9, 2025 | 45.00 | 45.00 | 42.00 | 42.80 | 42.80 | -6.75% | 11,340 |
| Dec 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 6.99% | 1 |
| Dec 7, 2025 | 43.10 | 43.10 | 41.40 | 42.90 | 42.90 | 2.39% | 56 |
| Dec 4, 2025 | 42.10 | 43.20 | 41.60 | 41.90 | 41.90 | -4.34% | 7,215 |
| Dec 3, 2025 | 43.80 | 44.50 | 42.00 | 43.80 | 43.80 | 1.86% | 4,735 |
| Dec 2, 2025 | 42.00 | 44.40 | 42.00 | 43.00 | 43.00 | - | 3,711 |
| Dec 1, 2025 | 43.00 | 44.90 | 42.00 | 43.00 | 43.00 | -0.69% | 4,875 |
| Nov 30, 2025 | 45.50 | 45.50 | 42.90 | 43.30 | 43.30 | -3.56% | 13,289 |
| Nov 27, 2025 | 44.90 | 47.00 | 43.30 | 44.90 | 44.90 | 0.45% | 17,402 |
| Nov 26, 2025 | 44.70 | 46.50 | 44.00 | 44.70 | 44.70 | -0.45% | 6,735 |
| Nov 25, 2025 | 46.00 | 46.00 | 44.50 | 44.90 | 44.90 | -2.18% | 19,591 |
| Nov 24, 2025 | 47.50 | 47.60 | 44.60 | 45.90 | 45.90 | - | 12,366 |
| Nov 23, 2025 | 46.00 | 46.70 | 42.30 | 45.90 | 45.90 | 7.24% | 1,541 |
| Nov 20, 2025 | 43.20 | 44.70 | 42.10 | 42.80 | 42.80 | -0.47% | 16,000 |
| Nov 19, 2025 | 42.00 | 43.00 | 41.50 | 43.00 | 43.00 | 9.97% | 21,578 |
| Nov 18, 2025 | 44.30 | 44.30 | 38.20 | 39.10 | 39.10 | -6.24% | 7,205 |
| Nov 17, 2025 | 41.00 | 42.50 | 40.00 | 41.70 | 41.70 | 4.77% | 10,283 |
| Nov 16, 2025 | 35.50 | 40.80 | 35.20 | 39.80 | 39.80 | 4.74% | 4,496 |
| Nov 13, 2025 | 40.80 | 41.90 | 37.80 | 38.00 | 38.00 | -9.31% | 37,199 |
| Nov 12, 2025 | 45.70 | 45.70 | 40.50 | 41.90 | 41.90 | -2.33% | 7,294 |
| Nov 11, 2025 | 46.00 | 46.00 | 42.00 | 42.90 | 42.90 | 2.14% | 5,232 |
| Nov 10, 2025 | 40.60 | 46.50 | 40.60 | 42.00 | 42.00 | -3.45% | 13,162 |
| Nov 9, 2025 | 47.80 | 48.00 | 43.50 | 43.50 | 43.50 | -9.94% | 25,426 |
| Nov 6, 2025 | 47.20 | 48.90 | 47.20 | 48.30 | 48.30 | 2.11% | 862 |
| Nov 5, 2025 | 49.20 | 49.50 | 46.80 | 47.30 | 47.30 | -3.86% | 8,635 |
| Nov 4, 2025 | 50.00 | 50.00 | 48.50 | 49.20 | 49.20 | 0.41% | 4,177 |
| Nov 3, 2025 | 49.80 | 49.80 | 48.70 | 49.00 | 49.00 | -2.00% | 6,537 |
| Nov 2, 2025 | 49.50 | 50.70 | 49.50 | 50.00 | 50.00 | 1.21% | 13,259 |
| Oct 30, 2025 | 48.80 | 50.20 | 48.50 | 49.40 | 49.40 | 1.86% | 16,969 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.10 | 48.50 | 48.50 | -0.82% | 12,658 |
| Oct 28, 2025 | 48.90 | 50.00 | 48.60 | 48.90 | 48.90 | -1.61% | 12,188 |
| Oct 27, 2025 | 52.80 | 52.90 | 49.60 | 49.70 | 49.70 | -1.58% | 11,024 |
| Oct 26, 2025 | 51.00 | 53.80 | 49.50 | 50.50 | 50.50 | 2.64% | 9,842 |
| Oct 23, 2025 | 50.70 | 51.80 | 48.80 | 49.20 | 49.20 | -0.40% | 14,312 |
| Oct 22, 2025 | 50.10 | 50.30 | 49.30 | 49.40 | 49.40 | -1.20% | 22,357 |
| Oct 21, 2025 | 53.80 | 53.80 | 49.30 | 50.00 | 50.00 | -1.19% | 24,605 |