Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 92.50
+1.20 (1.31%)
At close: May 5, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.58% | 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 |
| Mar 4, 2026 | 69.20 | 71.00 | 68.50 | 70.00 | 66.96 | 0.43% | 77,581 |
| Mar 3, 2026 | 72.00 | 72.00 | 69.50 | 69.70 | 66.67 | -4.39% | 118,853 |
| Mar 2, 2026 | 71.70 | 73.50 | 71.70 | 72.90 | 69.73 | 1.82% | 98,696 |
| Mar 1, 2026 | 72.50 | 73.00 | 69.00 | 71.60 | 68.49 | -3.11% | 103,076 |
| Feb 26, 2026 | 73.40 | 74.80 | 73.40 | 73.90 | 70.69 | 0.82% | 30,843 |
| Feb 25, 2026 | 74.40 | 74.60 | 72.60 | 73.30 | 70.11 | -1.87% | 20,596 |
| Feb 24, 2026 | 74.90 | 75.80 | 73.80 | 74.70 | 71.45 | 0.81% | 95,768 |
| Feb 23, 2026 | 72.50 | 74.30 | 72.50 | 74.10 | 70.88 | 2.49% | 57,509 |
| Feb 22, 2026 | 72.10 | 72.80 | 71.60 | 72.30 | 69.16 | 0.42% | 29,656 |
| Feb 19, 2026 | 73.40 | 73.40 | 71.50 | 72.00 | 68.87 | -1.50% | 19,435 |
| Feb 18, 2026 | 73.40 | 74.20 | 72.70 | 73.10 | 69.92 | -0.95% | 85,601 |
| Feb 17, 2026 | 75.50 | 75.70 | 73.40 | 73.80 | 70.59 | -1.73% | 138,679 |
| Feb 16, 2026 | 74.90 | 75.60 | 74.20 | 75.10 | 71.83 | 0.81% | 110,432 |
| Feb 15, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 71.26 | 2.05% | 93,916 |