Reliance Insurance Limited (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 61.10
-0.20 (-0.33%)
At close: Aug 6, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 59.90 | 61.90 | 59.80 | 59.90 | 59.90 | -1.96% | 68,122 |
| Aug 6, 2025 | 61.90 | 61.90 | 60.60 | 61.10 | 61.10 | -0.33% | 81,773 |
| Aug 4, 2025 | 62.30 | 62.80 | 61.00 | 61.30 | 61.30 | -1.61% | 89,407 |
| Aug 3, 2025 | 61.80 | 62.50 | 60.60 | 62.30 | 62.30 | 1.47% | 116,197 |
| Jul 31, 2025 | 61.00 | 62.00 | 60.30 | 61.40 | 61.40 | 2.33% | 149,051 |
| Jul 30, 2025 | 59.00 | 60.30 | 58.80 | 60.00 | 60.00 | 4.71% | 227,581 |
| Jul 29, 2025 | 59.90 | 59.90 | 56.70 | 57.30 | 57.30 | -2.05% | 83,091 |
| Jul 28, 2025 | 60.90 | 60.90 | 58.00 | 58.50 | 58.50 | -2.50% | 88,487 |
| Jul 27, 2025 | 58.90 | 61.00 | 58.20 | 60.00 | 60.00 | 2.74% | 199,351 |
| Jul 24, 2025 | 56.90 | 59.50 | 55.80 | 58.40 | 58.40 | 2.82% | 181,152 |
| Jul 23, 2025 | 55.40 | 57.40 | 55.40 | 56.80 | 56.80 | 2.53% | 118,641 |
| Jul 22, 2025 | 54.50 | 55.50 | 54.00 | 55.40 | 55.40 | 0.36% | 20,024 |
| Jul 21, 2025 | 54.50 | 56.10 | 54.50 | 55.20 | 55.20 | 1.28% | 85,117 |
| Jul 20, 2025 | 54.70 | 55.10 | 54.10 | 54.50 | 54.50 | -0.37% | 32,504 |
| Jul 17, 2025 | 54.50 | 55.90 | 54.30 | 54.70 | 54.70 | -0.36% | 41,523 |
| Jul 16, 2025 | 54.00 | 55.00 | 53.60 | 54.90 | 54.90 | 3.39% | 60,893 |
| Jul 15, 2025 | 54.00 | 54.50 | 53.00 | 53.10 | 53.10 | -1.48% | 19,378 |
| Jul 14, 2025 | 53.00 | 54.60 | 52.70 | 53.90 | 53.90 | 0.75% | 32,865 |
| Jul 13, 2025 | 52.80 | 53.80 | 52.80 | 53.50 | 53.50 | -0.56% | 13,815 |
| Jul 10, 2025 | 52.40 | 54.20 | 52.40 | 53.80 | 53.80 | 0.56% | 39,033 |
| Jul 9, 2025 | 52.10 | 53.50 | 52.00 | 53.50 | 53.50 | 3.08% | 40,016 |
| Jul 8, 2025 | 52.70 | 52.70 | 51.80 | 51.90 | 51.90 | -1.33% | 18,952 |
| Jul 7, 2025 | 52.60 | 52.70 | 51.80 | 52.60 | 52.60 | - | 13,790 |
| Jul 3, 2025 | 52.60 | 52.80 | 51.60 | 52.60 | 52.60 | - | 27,398 |
| Jul 2, 2025 | 53.50 | 53.60 | 52.00 | 52.60 | 52.60 | -1.50% | 56,770 |
| Jun 30, 2025 | 49.20 | 55.70 | 49.20 | 53.40 | 53.40 | 5.33% | 92,188 |
| Jun 29, 2025 | 50.80 | 51.00 | 50.00 | 50.70 | 50.70 | 1.00% | 34,962 |
| Jun 26, 2025 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | 2.24% | 32,169 |
| Jun 25, 2025 | 48.80 | 49.40 | 48.30 | 49.10 | 49.10 | 1.24% | 21,868 |
| Jun 24, 2025 | 49.00 | 49.00 | 48.20 | 48.50 | 48.50 | 0.21% | 35,012 |
| Jun 23, 2025 | 48.10 | 49.40 | 47.90 | 48.40 | 48.40 | 0.62% | 18,107 |
| Jun 22, 2025 | 49.30 | 49.70 | 47.80 | 48.10 | 48.10 | -2.43% | 14,885 |
| Jun 19, 2025 | 50.80 | 50.80 | 49.00 | 49.30 | 49.30 | -1.40% | 32,344 |
| Jun 18, 2025 | 49.10 | 53.00 | 49.10 | 50.00 | 50.00 | 2.25% | 42,373 |
| Jun 17, 2025 | 49.40 | 49.40 | 48.80 | 48.90 | 48.90 | -0.41% | 25,492 |
| Jun 16, 2025 | 48.60 | 49.40 | 48.60 | 49.10 | 49.10 | 1.03% | 27,116 |
| Jun 15, 2025 | 48.70 | 48.90 | 48.30 | 48.60 | 48.60 | -0.41% | 13,151 |
| Jun 4, 2025 | 48.70 | 49.00 | 48.60 | 48.80 | 48.80 | 2.09% | 9,485 |
| Jun 3, 2025 | 48.30 | 48.30 | 47.80 | 47.80 | 47.80 | -0.62% | 13,842 |
| Jun 2, 2025 | 48.50 | 48.80 | 48.00 | 48.10 | 48.10 | 0.21% | 18,426 |
| Jun 1, 2025 | 48.10 | 49.50 | 47.90 | 48.00 | 48.00 | - | 18,712 |
| May 29, 2025 | 49.80 | 49.80 | 47.80 | 48.00 | 48.00 | -0.21% | 12,483 |
| May 28, 2025 | 50.10 | 50.30 | 47.70 | 48.10 | 48.10 | -1.23% | 21,636 |
| May 27, 2025 | 50.40 | 50.40 | 48.50 | 48.70 | 48.70 | -0.81% | 13,805 |
| May 26, 2025 | 49.00 | 49.90 | 48.90 | 49.10 | 49.10 | -0.20% | 10,244 |
| May 25, 2025 | 49.80 | 50.40 | 49.00 | 49.20 | 49.20 | 0.20% | 5,238 |
| May 24, 2025 | 49.90 | 49.90 | 48.80 | 49.10 | 49.10 | -0.81% | 8,411 |
| May 22, 2025 | 49.90 | 50.20 | 49.00 | 49.50 | 49.50 | 0.81% | 4,414 |
| May 21, 2025 | 50.60 | 50.60 | 48.80 | 49.10 | 49.10 | -1.01% | 20,635 |
| May 20, 2025 | 50.10 | 50.40 | 49.20 | 49.60 | 49.60 | -0.20% | 2,150 |