Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh · Delayed Price · Currency is BDT 35.40
-0.20 (-0.56%)
At close: Nov 4, 2026
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 37.50 | 37.50 | 35.20 | 35.60 | 35.60 | -1.11% | 6,284 |
| Nov 2, 2026 | 36.10 | 37.80 | 35.80 | 36.00 | 36.00 | -3.23% | 4,184 |
| Nov 1, 2026 | 36.50 | 38.00 | 36.50 | 37.20 | 37.20 | -0.80% | 1,569 |
| Oct 29, 2026 | 35.00 | 37.60 | 35.00 | 37.50 | 37.50 | -0.27% | 1,195 |
| Oct 28, 2026 | 35.40 | 37.80 | 35.40 | 37.60 | 37.60 | 1.35% | 22,819 |
| Oct 27, 2026 | 37.00 | 37.30 | 36.00 | 37.10 | 37.10 | 0.82% | 12,985 |
| Oct 26, 2026 | 35.70 | 37.30 | 35.00 | 36.80 | 36.80 | 4.25% | 22,858 |
| Oct 25, 2026 | 35.40 | 35.60 | 35.30 | 35.30 | 35.30 | - | 2,022 |
| Oct 19, 2026 | 34.90 | 35.60 | 34.50 | 35.30 | 35.30 | 1.44% | 15,291 |
| Oct 17, 2026 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | -0.29% | 1,467 |
| Oct 15, 2026 | 35.00 | 35.50 | 34.40 | 34.90 | 34.90 | 2.05% | 16,008 |
| Oct 14, 2026 | 36.90 | 37.00 | 34.20 | 34.20 | 34.20 | - | 4,772 |
| Oct 13, 2026 | 34.80 | 35.10 | 34.10 | 34.20 | 34.20 | - | 9,952 |
| Oct 12, 2026 | 34.20 | 35.60 | 34.00 | 34.20 | 34.20 | -0.58% | 9,164 |
| Oct 11, 2026 | 35.00 | 35.90 | 34.30 | 34.40 | 34.40 | -1.43% | 9,441 |
| Oct 8, 2026 | 34.90 | 36.00 | 34.70 | 34.90 | 34.90 | -1.97% | 18,785 |
| Oct 7, 2026 | 35.60 | 36.90 | 35.50 | 35.60 | 35.60 | -1.11% | 3,505 |
| Oct 6, 2026 | 36.00 | 36.30 | 35.60 | 36.00 | 36.00 | 1.12% | 3,154 |
| Oct 5, 2026 | 36.80 | 36.80 | 35.30 | 35.60 | 35.60 | -2.20% | 4,048 |
| Oct 4, 2026 | 37.10 | 37.80 | 35.80 | 36.40 | 36.40 | -0.82% | 14,670 |
| Oct 1, 2026 | 36.80 | 37.60 | 36.10 | 36.70 | 36.70 | 1.94% | 16,804 |
| Sep 30, 2026 | 36.00 | 36.10 | 35.50 | 36.00 | 36.00 | 0.84% | 4,213 |
| Sep 29, 2026 | 35.70 | 36.40 | 35.60 | 35.70 | 35.70 | -0.56% | 1,837 |
| Sep 28, 2026 | 34.80 | 36.30 | 34.80 | 35.90 | 35.90 | 0.56% | 11,092 |
| Sep 27, 2026 | 36.60 | 36.60 | 34.80 | 35.70 | 35.70 | -2.19% | 15,273 |
| Sep 24, 2026 | 37.40 | 37.80 | 36.30 | 36.50 | 36.50 | 1.11% | 8,849 |
| Sep 23, 2026 | 36.10 | 36.80 | 34.70 | 36.10 | 36.10 | 3.14% | 26,103 |
| Sep 22, 2026 | 35.00 | 37.70 | 34.60 | 35.00 | 35.00 | -2.51% | 53,776 |
| Sep 21, 2026 | 35.70 | 37.80 | 35.70 | 35.90 | 35.90 | -1.10% | 9,622 |
| Sep 20, 2026 | 36.20 | 36.80 | 36.00 | 36.30 | 36.30 | 0.28% | 9,671 |
| Sep 17, 2026 | 36.70 | 37.10 | 35.80 | 36.20 | 36.20 | -1.63% | 5,427 |
| Sep 16, 2026 | 35.90 | 38.00 | 35.80 | 36.80 | 36.80 | 2.79% | 6,653 |
| Sep 15, 2026 | 36.00 | 36.20 | 35.50 | 35.80 | 35.80 | 1.99% | 6,394 |
| Sep 14, 2026 | 35.60 | 36.60 | 34.80 | 35.10 | 35.10 | -1.40% | 18,174 |
| Sep 13, 2026 | 36.60 | 37.20 | 35.20 | 35.60 | 35.60 | -1.93% | 6,774 |
| Sep 10, 2026 | 37.90 | 38.70 | 35.60 | 36.30 | 36.30 | -4.22% | 12,116 |
| Sep 9, 2026 | 37.90 | 38.40 | 37.40 | 37.90 | 37.90 | 0.26% | 4,227 |
| Sep 8, 2026 | 38.80 | 38.80 | 37.10 | 37.80 | 37.80 | 2.44% | 10,043 |
| Sep 7, 2026 | 38.80 | 38.80 | 36.60 | 36.90 | 36.90 | -2.38% | 16,763 |
| Sep 6, 2026 | 39.50 | 39.50 | 37.80 | 37.80 | 37.80 | -0.79% | 41,632 |
| Sep 3, 2026 | 39.80 | 39.80 | 38.00 | 38.10 | 38.10 | -1.30% | 38,863 |
| Sep 2, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -0.52% | 6,700 |
| Sep 1, 2026 | 40.40 | 40.40 | 38.60 | 38.80 | 38.80 | 0.52% | 2,805 |
| Aug 31, 2026 | 38.60 | 40.10 | 38.40 | 38.60 | 38.60 | -0.26% | 1,992 |
| Aug 30, 2026 | 39.90 | 39.90 | 38.30 | 38.70 | 38.70 | -1.28% | 5,881 |
| Aug 27, 2026 | 39.20 | 40.70 | 38.50 | 39.20 | 39.20 | 2.62% | 1,696 |
| Aug 25, 2026 | 39.90 | 39.90 | 38.20 | 38.20 | 38.20 | -0.26% | 2,833 |
| Aug 24, 2026 | 38.70 | 39.80 | 37.80 | 38.30 | 38.30 | -1.03% | 5,988 |
| Aug 23, 2026 | 39.70 | 39.90 | 38.60 | 38.70 | 38.70 | -0.77% | 4,834 |
| Aug 20, 2026 | 39.30 | 40.10 | 38.90 | 39.00 | 39.00 | -1.02% | 3,962 |