Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 101.20
-3.00 (-2.88%)
At close: Oct 5, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 101.20 | 106.50 | 98.90 | 101.20 | 101.20 | -2.88% | 487,909 |
| Oct 4, 2026 | 105.50 | 107.00 | 103.80 | 104.20 | 104.20 | -0.86% | 593,352 |
| Oct 1, 2026 | 105.10 | 108.50 | 104.70 | 105.10 | 105.10 | -1.13% | 736,826 |
| Sep 30, 2026 | 109.00 | 109.30 | 105.60 | 106.30 | 106.30 | -1.39% | 1,061,517 |
| Sep 29, 2026 | 111.60 | 113.20 | 107.00 | 107.80 | 107.80 | -3.14% | 1,226,512 |
| Sep 28, 2026 | 111.80 | 115.50 | 110.60 | 111.30 | 111.30 | 0.36% | 1,266,108 |
| Sep 27, 2026 | 108.50 | 113.00 | 108.50 | 110.90 | 110.90 | 3.26% | 1,005,296 |
| Sep 24, 2026 | 106.40 | 110.60 | 105.50 | 107.40 | 107.40 | 2.48% | 1,080,169 |
| Sep 23, 2026 | 107.90 | 108.80 | 103.90 | 104.80 | 104.80 | -1.13% | 721,546 |
| Sep 22, 2026 | 109.00 | 112.00 | 105.20 | 106.00 | 106.00 | -2.21% | 708,376 |
| Sep 21, 2026 | 110.10 | 113.40 | 107.60 | 108.40 | 108.40 | -3.82% | 1,439,888 |
| Sep 20, 2026 | 110.60 | 117.80 | 110.60 | 112.70 | 112.70 | - | 1,252,093 |
| Sep 17, 2026 | 101.00 | 114.90 | 101.00 | 112.70 | 112.70 | 7.85% | 1,758,436 |
| Sep 16, 2026 | 107.10 | 112.00 | 103.60 | 104.50 | 104.50 | -4.48% | 672,058 |
| Sep 15, 2026 | 102.10 | 111.00 | 102.10 | 109.40 | 109.40 | 6.94% | 1,770,654 |
| Sep 14, 2026 | 102.30 | 106.50 | 100.00 | 102.30 | 102.30 | -0.29% | 799,480 |
| Sep 13, 2026 | 100.00 | 104.70 | 97.00 | 102.60 | 102.60 | 5.56% | 1,068,764 |
| Sep 10, 2026 | 103.90 | 108.40 | 93.30 | 97.20 | 97.20 | -6.18% | 695,544 |
| Sep 9, 2026 | 102.80 | 107.40 | 100.70 | 103.60 | 103.60 | 0.48% | 321,335 |
| 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 |