Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 117.40
-0.70 (-0.59%)
At close: Jul 6, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 118.90 | 122.30 | 118.80 | 120.00 | 120.00 | 1.10% | 284,942 |
| Jun 24, 2026 | 114.70 | 120.50 | 112.90 | 118.70 | 118.70 | 3.49% | 463,156 |
| Jun 23, 2026 | 114.70 | 115.90 | 109.20 | 114.70 | 114.70 | 7.30% | 898,650 |
| Jun 22, 2026 | 106.90 | 110.20 | 106.00 | 106.90 | 106.90 | -2.46% | 111,190 |
| Jun 21, 2026 | 112.20 | 113.50 | 108.60 | 109.60 | 109.60 | -2.32% | 292,593 |
| Jun 18, 2026 | 111.20 | 115.90 | 111.10 | 112.20 | 112.20 | -0.80% | 299,022 |
| Jun 17, 2026 | 111.80 | 116.10 | 109.80 | 113.10 | 113.10 | 1.71% | 331,082 |
| Jun 16, 2026 | 111.20 | 112.70 | 104.20 | 111.20 | 111.20 | 3.15% | 1,365,576 |
| Jun 15, 2026 | 114.80 | 116.30 | 106.50 | 107.80 | 107.80 | -5.85% | 297,122 |
| Jun 14, 2026 | 105.10 | 115.60 | 105.10 | 114.50 | 114.50 | 2.60% | 418,898 |
| Jun 11, 2026 | 112.20 | 119.20 | 104.00 | 111.60 | 111.60 | -3.13% | 280,197 |
| Jun 10, 2026 | 115.20 | 117.90 | 110.70 | 115.20 | 115.20 | -0.78% | 392,507 |
| Jun 9, 2026 | 116.70 | 120.50 | 110.60 | 116.10 | 116.10 | 1.04% | 776,848 |
| Jun 8, 2026 | 114.90 | 117.40 | 105.20 | 114.90 | 114.90 | 1.68% | 574,024 |
| Jun 7, 2026 | 104.50 | 114.40 | 104.50 | 113.00 | 113.00 | 8.65% | 954,228 |
| Jun 4, 2026 | 104.00 | 104.00 | 94.00 | 104.00 | 104.00 | 9.94% | 1,454,160 |
| Jun 3, 2026 | 94.20 | 95.20 | 92.60 | 94.60 | 94.60 | 0.42% | 418,821 |
| Jun 2, 2026 | 94.20 | 96.50 | 88.20 | 94.20 | 94.20 | 6.80% | 1,147,340 |
| Jun 1, 2026 | 89.60 | 91.20 | 87.80 | 88.20 | 88.20 | -1.56% | 176,778 |
| May 24, 2026 | 91.80 | 92.00 | 87.10 | 89.60 | 89.60 | -1.86% | 276,092 |
| May 23, 2026 | 88.60 | 92.40 | 88.00 | 91.30 | 91.30 | 4.22% | 531,446 |
| May 21, 2026 | 87.60 | 88.40 | 85.10 | 87.60 | 87.60 | 1.15% | 277,869 |
| May 20, 2026 | 86.60 | 88.50 | 82.50 | 86.60 | 86.60 | 5.61% | 243,582 |
| May 19, 2026 | 82.00 | 83.70 | 81.50 | 82.00 | 82.00 | 0.12% | 305,198 |
| May 18, 2026 | 85.10 | 86.20 | 81.30 | 81.90 | 81.90 | -3.76% | 226,066 |
| May 17, 2026 | 87.00 | 88.00 | 84.50 | 85.10 | 85.10 | -2.41% | 231,485 |
| May 14, 2026 | 88.50 | 89.00 | 85.00 | 87.20 | 87.20 | -0.91% | 289,910 |
| May 13, 2026 | 88.00 | 89.80 | 86.50 | 88.00 | 88.00 | 2.68% | 240,913 |
| May 12, 2026 | 85.70 | 87.00 | 84.20 | 85.70 | 85.70 | -0.58% | 451,555 |
| May 11, 2026 | 88.70 | 89.50 | 85.30 | 86.20 | 86.20 | -0.12% | 317,709 |
| May 10, 2026 | 90.80 | 91.00 | 86.00 | 86.30 | 86.30 | -3.03% | 250,449 |
| May 7, 2026 | 89.80 | 92.70 | 86.10 | 89.00 | 89.00 | -0.78% | 811,100 |
| May 6, 2026 | 93.00 | 94.00 | 88.60 | 89.70 | 89.70 | -3.03% | 525,551 |
| May 5, 2026 | 91.20 | 94.60 | 91.20 | 92.50 | 92.50 | 1.31% | 1,593,440 |
| May 4, 2026 | 92.20 | 95.20 | 90.00 | 91.30 | 91.30 | -1.30% | 2,297,356 |
| May 3, 2026 | 94.00 | 97.80 | 88.50 | 92.50 | 92.50 | -0.43% | 2,321,723 |
| Apr 30, 2026 | 94.00 | 94.90 | 89.60 | 92.90 | 92.90 | -0.43% | 1,338,502 |
| Apr 29, 2026 | 93.30 | 96.30 | 88.20 | 93.30 | 93.30 | 4.48% | 2,285,833 |
| Apr 28, 2026 | 85.50 | 89.30 | 85.50 | 89.30 | 89.30 | 9.98% | 1,216,104 |
| Apr 27, 2026 | 74.70 | 81.20 | 73.20 | 81.20 | 81.20 | 9.88% | 6,186,942 |
| Apr 26, 2026 | 73.50 | 74.60 | 73.10 | 73.90 | 73.90 | 1.37% | 507,161 |
| Apr 23, 2026 | 72.90 | 73.70 | 72.00 | 72.90 | 72.90 | - | 66,206 |
| Apr 22, 2026 | 73.00 | 74.50 | 72.30 | 72.90 | 72.90 | 0.14% | 308,447 |
| Apr 21, 2026 | 72.20 | 73.80 | 70.50 | 72.80 | 72.80 | 0.83% | 346,639 |