Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh · Delayed Price · Currency is BDT 54.60
-0.40 (-0.73%)
At close: Sep 15, 2025
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.60 | 56.90 | 54.00 | 54.60 | 54.60 | -0.73% | 10,190 |
| Sep 14, 2025 | 55.30 | 57.00 | 54.50 | 55.00 | 55.00 | -0.36% | 23,846 |
| Sep 11, 2025 | 56.00 | 56.00 | 54.20 | 55.20 | 55.20 | -0.90% | 30,916 |
| Sep 10, 2025 | 58.00 | 60.00 | 53.30 | 55.70 | 55.70 | -5.11% | 40,056 |
| Sep 9, 2025 | 58.50 | 60.80 | 58.50 | 58.70 | 58.70 | -0.51% | 46,486 |
| Sep 8, 2025 | 62.00 | 62.50 | 58.30 | 59.00 | 59.00 | -1.83% | 67,732 |
| Sep 7, 2025 | 65.00 | 65.00 | 59.50 | 60.10 | 60.10 | -3.06% | 103,274 |
| Sep 4, 2025 | 60.40 | 63.80 | 59.40 | 62.00 | 62.00 | 5.80% | 135,138 |
| Sep 3, 2025 | 60.00 | 61.80 | 57.50 | 58.60 | 58.60 | -2.50% | 55,234 |
| Sep 2, 2025 | 61.60 | 62.90 | 59.60 | 60.10 | 60.10 | -4.75% | 89,032 |
| Sep 1, 2025 | 64.00 | 65.40 | 61.50 | 63.10 | 63.10 | -1.10% | 222,578 |
| Aug 31, 2025 | 63.00 | 64.50 | 62.10 | 63.80 | 63.80 | 2.08% | 143,130 |
| Aug 28, 2025 | 63.00 | 64.70 | 59.70 | 62.50 | 62.50 | 1.30% | 177,060 |
| Aug 27, 2025 | 59.10 | 62.90 | 58.30 | 61.70 | 61.70 | 7.49% | 222,529 |
| Aug 26, 2025 | 54.50 | 58.50 | 53.90 | 57.40 | 57.40 | 7.69% | 185,906 |
| Aug 25, 2025 | 51.40 | 53.70 | 50.50 | 53.30 | 53.30 | 3.70% | 134,268 |
| Aug 24, 2025 | 49.50 | 52.00 | 48.40 | 51.40 | 51.40 | 6.20% | 92,295 |
| Aug 21, 2025 | 48.30 | 49.30 | 48.00 | 48.40 | 48.40 | - | 47,793 |
| Aug 20, 2025 | 48.20 | 49.00 | 46.80 | 48.40 | 48.40 | 1.68% | 23,681 |
| Aug 19, 2025 | 46.50 | 48.30 | 46.30 | 47.60 | 47.60 | 1.71% | 36,037 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.20 | 46.80 | 46.80 | 0.43% | 17,189 |
| Aug 17, 2025 | 48.00 | 48.00 | 46.20 | 46.60 | 46.60 | -2.31% | 51,465 |
| Aug 14, 2025 | 49.50 | 49.50 | 47.10 | 47.70 | 47.70 | -1.65% | 32,319 |
| Aug 13, 2025 | 46.60 | 49.70 | 45.80 | 48.50 | 48.50 | 4.30% | 30,610 |
| Aug 12, 2025 | 47.80 | 48.50 | 46.00 | 46.50 | 46.50 | -3.93% | 39,663 |
| Aug 11, 2025 | 49.50 | 50.00 | 48.00 | 48.40 | 48.40 | - | 22,372 |
| Aug 10, 2025 | 50.90 | 51.50 | 48.40 | 48.40 | 48.40 | -3.39% | 56,219 |
| Aug 7, 2025 | 51.20 | 51.40 | 50.00 | 50.10 | 50.10 | 1.62% | 47,060 |
| Aug 6, 2025 | 51.00 | 51.00 | 48.60 | 49.30 | 49.30 | - | 44,389 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.60 | 49.30 | 49.30 | -1.99% | 41,781 |
| Aug 3, 2025 | 53.00 | 53.00 | 49.80 | 50.30 | 50.30 | -2.71% | 61,748 |
| Jul 31, 2025 | 50.20 | 53.70 | 50.20 | 51.70 | 51.70 | -0.39% | 53,027 |
| Jul 30, 2025 | 49.90 | 52.40 | 49.90 | 51.90 | 51.90 | 1.17% | 36,577 |
| Jul 29, 2025 | 51.80 | 54.00 | 50.60 | 51.30 | 51.30 | -0.97% | 65,561 |
| Jul 28, 2025 | 49.10 | 52.40 | 49.10 | 51.80 | 51.80 | 2.57% | 53,948 |
| Jul 27, 2025 | 51.70 | 51.80 | 49.00 | 50.50 | 50.50 | 0.60% | 79,456 |
| Jul 24, 2025 | 45.90 | 50.70 | 45.90 | 50.20 | 50.20 | 8.89% | 74,874 |
| Jul 23, 2025 | 46.30 | 46.80 | 45.90 | 46.10 | 46.10 | -0.22% | 17,755 |
| Jul 22, 2025 | 46.60 | 46.90 | 45.50 | 46.20 | 46.20 | -0.86% | 16,278 |
| Jul 21, 2025 | 47.90 | 47.90 | 46.30 | 46.60 | 46.60 | - | 30,936 |
| Jul 20, 2025 | 45.50 | 47.50 | 45.50 | 46.60 | 46.60 | 1.08% | 31,747 |
| Jul 17, 2025 | 47.20 | 47.20 | 45.80 | 46.10 | 46.10 | -1.07% | 67,111 |
| Jul 16, 2025 | 46.70 | 47.00 | 46.00 | 46.60 | 46.60 | -0.21% | 43,213 |
| Jul 15, 2025 | 47.30 | 47.60 | 46.50 | 46.70 | 46.70 | 0.21% | 24,458 |
| Jul 14, 2025 | 46.10 | 47.10 | 45.00 | 46.60 | 46.60 | 0.65% | 56,467 |
| Jul 13, 2025 | 48.00 | 48.40 | 46.10 | 46.30 | 46.30 | -2.11% | 21,939 |
| Jul 10, 2025 | 46.50 | 49.70 | 46.50 | 47.30 | 47.30 | -1.46% | 16,177 |
| Jul 9, 2025 | 44.60 | 48.80 | 44.60 | 48.00 | 48.00 | 4.12% | 25,642 |
| Jul 8, 2025 | 49.70 | 49.70 | 45.60 | 46.10 | 46.10 | 0.88% | 18,368 |
| Jul 7, 2025 | 46.70 | 46.70 | 45.30 | 45.70 | 45.70 | - | 25,247 |