Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh · Delayed Price · Currency is BDT 39.10
-1.50 (-3.69%)
At close: Apr 13, 2026
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 40.30 | 40.50 | 39.00 | 39.10 | 39.10 | -3.69% | 41,571 |
| Apr 12, 2026 | 40.00 | 40.70 | 39.30 | 40.60 | 40.60 | 1.75% | 16,071 |
| Apr 9, 2026 | 39.90 | 41.50 | 39.70 | 39.90 | 39.90 | -3.86% | 24,009 |
| Apr 8, 2026 | 41.00 | 42.80 | 40.90 | 41.50 | 41.50 | 5.06% | 8,283 |
| Apr 7, 2026 | 40.60 | 40.60 | 39.40 | 39.50 | 39.50 | 1.28% | 25,213 |
| Apr 6, 2026 | 41.90 | 41.90 | 38.80 | 39.00 | 39.00 | -2.99% | 16,229 |
| Apr 5, 2026 | 42.00 | 42.00 | 40.00 | 40.20 | 40.20 | -4.29% | 24,849 |
| Apr 2, 2026 | 42.20 | 42.60 | 41.90 | 42.00 | 42.00 | -0.47% | 10,079 |
| Apr 1, 2026 | 42.10 | 42.80 | 41.90 | 42.20 | 42.20 | 0.24% | 36,487 |
| Mar 31, 2026 | 42.00 | 42.80 | 41.80 | 42.10 | 42.10 | 0.24% | 10,967 |
| Mar 30, 2026 | 42.30 | 43.00 | 41.90 | 42.00 | 42.00 | -1.87% | 30,318 |
| Mar 29, 2026 | 43.80 | 43.90 | 42.70 | 42.80 | 42.80 | -1.83% | 26,701 |
| Mar 25, 2026 | 42.00 | 44.00 | 42.00 | 43.60 | 43.60 | 3.56% | 27,802 |
| Mar 24, 2026 | 42.70 | 43.10 | 41.80 | 42.10 | 42.10 | -1.41% | 22,861 |
| Mar 16, 2026 | 42.70 | 43.00 | 42.20 | 42.70 | 42.70 | 1.43% | 7,918 |
| Mar 15, 2026 | 43.00 | 43.00 | 42.00 | 42.10 | 42.10 | -1.86% | 10,121 |
| Mar 12, 2026 | 42.70 | 43.00 | 42.40 | 42.90 | 42.90 | 0.47% | 23,657 |
| Mar 11, 2026 | 42.70 | 42.90 | 41.80 | 42.70 | 42.70 | 2.15% | 5,482 |
| Mar 10, 2026 | 41.50 | 43.00 | 41.50 | 41.80 | 41.80 | -0.71% | 34,076 |
| Mar 9, 2026 | 42.00 | 42.20 | 41.70 | 42.10 | 42.10 | 2.68% | 8,930 |
| Mar 8, 2026 | 43.80 | 43.80 | 41.00 | 41.00 | 41.00 | -2.84% | 14,732 |
| Mar 5, 2026 | 42.20 | 43.80 | 42.00 | 42.20 | 42.20 | -1.17% | 7,853 |
| Mar 4, 2026 | 43.80 | 43.80 | 42.40 | 42.70 | 42.70 | -0.70% | 5,010 |
| Mar 3, 2026 | 44.10 | 44.40 | 42.80 | 43.00 | 43.00 | -0.23% | 4,461 |
| Mar 2, 2026 | 45.40 | 45.40 | 42.30 | 43.10 | 43.10 | - | 21,398 |
| Mar 1, 2026 | 44.00 | 44.90 | 43.00 | 43.10 | 43.10 | -1.82% | 45,013 |
| Feb 26, 2026 | 43.90 | 46.50 | 43.60 | 43.90 | 43.90 | -1.35% | 31,557 |
| Feb 25, 2026 | 44.50 | 46.70 | 44.20 | 44.50 | 44.50 | -1.77% | 6,490 |
| Feb 24, 2026 | 46.00 | 47.00 | 44.90 | 45.30 | 45.30 | 0.44% | 10,302 |
| Feb 23, 2026 | 47.20 | 47.20 | 44.20 | 45.10 | 45.10 | 4.16% | 15,944 |
| Feb 22, 2026 | 43.60 | 45.00 | 42.60 | 43.30 | 43.30 | -1.59% | 9,094 |
| Feb 19, 2026 | 45.10 | 45.80 | 43.40 | 44.00 | 44.00 | -2.65% | 16,351 |
| Feb 18, 2026 | 45.20 | 46.00 | 45.00 | 45.20 | 45.20 | -1.53% | 20,503 |
| Feb 17, 2026 | 47.50 | 47.50 | 45.10 | 45.90 | 45.90 | -1.29% | 23,006 |
| Feb 16, 2026 | 46.20 | 47.00 | 45.90 | 46.50 | 46.50 | -2.31% | 2,859 |
| Feb 15, 2026 | 48.90 | 49.00 | 47.30 | 47.60 | 47.60 | 1.71% | 14,145 |
| Feb 10, 2026 | 46.80 | 48.40 | 44.70 | 46.80 | 46.80 | 5.17% | 16,895 |
| Feb 9, 2026 | 44.50 | 45.20 | 44.20 | 44.50 | 44.50 | 0.45% | 5,111 |
| Feb 8, 2026 | 44.50 | 44.50 | 44.10 | 44.30 | 44.30 | -2.21% | 8,546 |
| Feb 5, 2026 | 45.30 | 46.50 | 44.10 | 45.30 | 45.30 | -0.88% | 10,970 |
| Feb 3, 2026 | 48.50 | 48.50 | 45.10 | 45.70 | 45.70 | 2.47% | 11,653 |
| Feb 2, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | 0.45% | 6,638 |
| Feb 1, 2026 | 44.00 | 46.70 | 44.00 | 44.40 | 44.40 | -5.13% | 11,204 |
| Jan 29, 2026 | 43.20 | 48.30 | 43.20 | 46.80 | 46.80 | 2.18% | 10,603 |
| Jan 28, 2026 | 45.80 | 48.60 | 45.50 | 45.80 | 45.80 | -1.51% | 2,125 |
| Jan 27, 2026 | 46.50 | 47.70 | 46.00 | 46.50 | 46.50 | -3.33% | 14,083 |
| Jan 26, 2026 | 46.20 | 48.60 | 46.20 | 48.10 | 48.10 | 2.34% | 17,560 |
| Jan 25, 2026 | 45.50 | 48.00 | 45.10 | 47.00 | 47.00 | 2.40% | 24,177 |
| Jan 22, 2026 | 45.90 | 47.80 | 45.30 | 45.90 | 45.90 | -0.65% | 7,917 |
| Jan 21, 2026 | 46.20 | 47.90 | 45.20 | 46.20 | 46.20 | 0.43% | 12,417 |