Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 103.10
+0.60 (0.59%)
At close: Sep 8, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 104.80 | 110.00 | 101.10 | 103.10 | 103.10 | 0.59% | 955,026 |
| Sep 7, 2026 | 105.00 | 107.00 | 92.40 | 102.50 | 102.50 | -0.10% | 226,492 |
| Sep 6, 2026 | 112.30 | 112.30 | 101.00 | 102.60 | 102.60 | -6.47% | 358,378 |
| Sep 3, 2026 | 109.70 | 115.50 | 108.40 | 109.70 | 109.70 | -1.97% | 910,791 |
| Sep 2, 2026 | 111.40 | 113.70 | 109.00 | 111.90 | 111.90 | 2.75% | 227,491 |
| Sep 1, 2026 | 107.80 | 112.00 | 107.80 | 108.90 | 108.90 | 2.93% | 761,355 |
| Aug 31, 2026 | 105.80 | 108.00 | 105.10 | 105.80 | 105.80 | -0.66% | 36,186 |
| Aug 30, 2026 | 107.80 | 110.00 | 105.20 | 106.50 | 106.50 | -1.21% | 50,713 |
| Aug 27, 2026 | 108.50 | 111.00 | 107.20 | 107.80 | 107.80 | -0.55% | 34,577 |
| Aug 25, 2026 | 108.40 | 113.30 | 107.50 | 108.40 | 108.40 | -0.64% | 223,958 |
| Aug 24, 2026 | 109.10 | 115.50 | 108.00 | 109.10 | 109.10 | -3.28% | 108,825 |
| Aug 23, 2026 | 116.50 | 117.00 | 112.00 | 112.80 | 112.80 | -2.59% | 129,360 |
| Aug 20, 2026 | 112.90 | 116.90 | 112.80 | 115.80 | 115.80 | 2.57% | 989,203 |
| Aug 19, 2026 | 112.90 | 115.90 | 111.60 | 112.90 | 112.90 | 1.62% | 99,430 |
| Aug 18, 2026 | 119.00 | 120.00 | 110.60 | 111.10 | 111.10 | -4.47% | 227,099 |
| Aug 17, 2026 | 116.40 | 120.50 | 115.00 | 116.30 | 116.30 | 0.09% | 934,666 |
| Aug 16, 2026 | 114.00 | 119.20 | 113.50 | 116.20 | 116.20 | 3.01% | 593,042 |
| Aug 13, 2026 | 112.80 | 114.50 | 111.00 | 112.80 | 112.80 | -0.62% | 111,826 |
| Aug 12, 2026 | 118.00 | 118.40 | 112.70 | 113.50 | 113.50 | -1.65% | 211,475 |
| Aug 11, 2026 | 113.50 | 116.40 | 112.10 | 115.40 | 115.40 | 3.59% | 313,568 |
| Aug 10, 2026 | 111.80 | 115.00 | 110.80 | 111.40 | 111.40 | -0.36% | 249,554 |
| Aug 9, 2026 | 111.20 | 112.70 | 109.20 | 111.80 | 111.80 | -0.36% | 99,086 |
| Aug 6, 2026 | 112.20 | 116.90 | 111.10 | 112.20 | 112.20 | -2.35% | 242,435 |
| Aug 4, 2026 | 114.90 | 116.70 | 113.20 | 114.90 | 114.90 | 0.70% | 271,087 |
| Aug 3, 2026 | 116.00 | 117.50 | 113.70 | 114.10 | 114.10 | -1.30% | 72,475 |
| Aug 2, 2026 | 117.90 | 121.00 | 114.80 | 115.60 | 115.60 | 1.94% | 285,269 |
| Jul 30, 2026 | 113.40 | 117.00 | 113.00 | 113.40 | 113.40 | -1.22% | 111,979 |
| Jul 29, 2026 | 114.80 | 117.00 | 112.10 | 114.80 | 114.80 | 0.53% | 123,749 |
| Jul 28, 2026 | 115.10 | 116.00 | 113.30 | 114.20 | 114.20 | -0.70% | 139,957 |
| Jul 27, 2026 | 115.00 | 116.90 | 112.10 | 115.00 | 115.00 | 0.52% | 150,298 |
| Jul 26, 2026 | 110.00 | 116.30 | 106.50 | 114.40 | 114.40 | 7.62% | 278,116 |
| Jul 23, 2026 | 106.30 | 109.00 | 105.00 | 106.30 | 106.30 | -0.84% | 26,778 |
| Jul 22, 2026 | 111.80 | 111.80 | 106.00 | 107.20 | 107.20 | -0.83% | 99,049 |
| Jul 21, 2026 | 109.00 | 110.50 | 107.70 | 108.10 | 108.10 | 2.66% | 89,379 |
| Jul 20, 2026 | 108.80 | 108.80 | 104.60 | 105.30 | 105.30 | -3.22% | 64,179 |
| Jul 19, 2026 | 113.90 | 113.90 | 105.50 | 108.80 | 108.80 | -4.65% | 165,978 |
| Jul 16, 2026 | 116.70 | 118.00 | 113.10 | 114.10 | 114.10 | -2.23% | 95,228 |
| Jul 15, 2026 | 119.00 | 119.80 | 115.00 | 116.70 | 116.70 | -1.85% | 300,036 |
| Jul 14, 2026 | 124.60 | 124.60 | 115.90 | 118.90 | 118.90 | -1.49% | 325,516 |
| Jul 13, 2026 | 122.90 | 123.90 | 119.00 | 120.70 | 120.70 | -2.03% | 452,901 |
| Jul 12, 2026 | 121.00 | 128.20 | 121.00 | 123.20 | 123.20 | 1.15% | 492,122 |
| Jul 9, 2026 | 118.00 | 122.40 | 117.00 | 121.80 | 121.80 | 2.61% | 967,304 |
| Jul 8, 2026 | 118.70 | 120.90 | 117.10 | 118.70 | 118.70 | -1.17% | 180,661 |
| Jul 7, 2026 | 120.10 | 120.80 | 117.50 | 120.10 | 120.10 | 2.30% | 261,687 |
| Jul 6, 2026 | 117.40 | 121.50 | 115.50 | 117.40 | 117.40 | -0.59% | 377,681 |
| Jul 5, 2026 | 114.60 | 120.40 | 114.60 | 118.10 | 118.10 | -0.25% | 855,748 |
| Jul 2, 2026 | 123.90 | 123.90 | 116.80 | 118.40 | 118.40 | -1.50% | 1,586,890 |
| Jun 30, 2026 | 120.20 | 123.10 | 118.00 | 120.20 | 120.20 | 2.12% | 766,868 |
| Jun 29, 2026 | 117.70 | 120.50 | 111.10 | 117.70 | 117.70 | 1.99% | 2,324,625 |
| Jun 28, 2026 | 120.20 | 120.20 | 114.00 | 115.40 | 115.40 | -3.83% | 282,719 |