Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 89.60
-1.70 (-1.86%)
At close: May 24, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 72.40 | 74.00 | 71.40 | 72.20 | 72.20 | -0.69% | 103,920 |
| Apr 19, 2026 | 73.00 | 74.20 | 70.00 | 72.70 | 72.70 | -0.14% | 638,165 |
| Apr 16, 2026 | 72.60 | 73.20 | 72.10 | 72.80 | 72.80 | 0.97% | 104,363 |
| Apr 15, 2026 | 74.40 | 74.40 | 70.80 | 72.10 | 72.10 | 0.28% | 123,520 |
| Apr 13, 2026 | 73.40 | 74.50 | 69.50 | 71.90 | 71.90 | -2.04% | 112,140 |
| Apr 12, 2026 | 68.90 | 73.40 | 68.00 | 73.40 | 73.40 | 9.88% | 767,461 |
| Apr 9, 2026 | 66.60 | 67.20 | 66.50 | 66.80 | 66.80 | -1.04% | 35,874 |
| Apr 8, 2026 | 67.50 | 68.00 | 64.00 | 67.50 | 67.50 | 2.43% | 94,506 |
| Apr 7, 2026 | 65.70 | 67.10 | 65.70 | 65.90 | 65.90 | 0.30% | 14,142 |
| Apr 6, 2026 | 65.70 | 68.00 | 65.10 | 65.70 | 65.70 | 0.61% | 6,408 |
| Apr 5, 2026 | 70.00 | 71.70 | 65.00 | 65.30 | 65.30 | -2.83% | 13,920 |
| Apr 2, 2026 | 67.20 | 70.90 | 67.20 | 67.20 | 67.20 | -2.04% | 12,449 |
| Apr 1, 2026 | 65.60 | 68.90 | 65.60 | 68.60 | 68.60 | 3.94% | 169,851 |
| Mar 30, 2026 | 69.30 | 69.30 | 68.40 | 69.00 | 66.00 | -0.43% | 107,194 |
| Mar 29, 2026 | 70.50 | 70.50 | 69.00 | 69.30 | 66.29 | -1.00% | 65,718 |
| Mar 25, 2026 | 70.00 | 70.00 | 69.60 | 70.00 | 66.96 | - | 183,377 |
| Mar 24, 2026 | 70.00 | 70.50 | 68.00 | 70.00 | 66.96 | 0.14% | 74,278 |
| Mar 16, 2026 | 69.50 | 70.50 | 69.40 | 69.90 | 66.86 | 0.58% | 108,045 |
| Mar 15, 2026 | 68.50 | 70.00 | 68.50 | 69.50 | 66.48 | 0.14% | 83,468 |
| Mar 12, 2026 | 71.00 | 71.00 | 69.10 | 69.40 | 66.38 | 0.58% | 70,952 |
| Mar 11, 2026 | 69.00 | 69.90 | 69.00 | 69.00 | 66.00 | -0.29% | 23,615 |
| Mar 10, 2026 | 69.00 | 72.00 | 68.50 | 69.20 | 66.19 | 3.28% | 156,102 |
| Mar 9, 2026 | 67.00 | 67.70 | 65.00 | 67.00 | 64.09 | - | 255,132 |
| Mar 8, 2026 | 70.20 | 70.20 | 67.00 | 67.00 | 64.09 | -2.33% | 50,153 |
| Mar 5, 2026 | 70.00 | 70.00 | 68.40 | 68.60 | 65.62 | -2.00% | 60,709 |