Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 88.40
+2.60 (3.03%)
At close: Nov 4, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 91.80 | 92.00 | 84.70 | 85.80 | 85.80 | -6.43% | 462,079 |
| Nov 2, 2026 | 93.30 | 94.70 | 90.70 | 91.70 | 91.70 | -1.40% | 180,924 |
| Nov 1, 2026 | 93.80 | 95.00 | 92.50 | 93.00 | 93.00 | -0.64% | 300,999 |
| Oct 29, 2026 | 93.50 | 94.40 | 93.20 | 93.60 | 93.60 | 0.54% | 179,900 |
| Oct 28, 2026 | 92.20 | 93.60 | 91.40 | 93.10 | 93.10 | 2.20% | 124,041 |
| Oct 27, 2026 | 91.30 | 92.10 | 90.00 | 91.10 | 91.10 | 1.45% | 178,985 |
| Oct 26, 2026 | 93.70 | 93.70 | 89.20 | 89.80 | 89.80 | -3.34% | 228,015 |
| Oct 25, 2026 | 94.50 | 94.50 | 92.00 | 92.90 | 92.90 | -0.64% | 195,873 |
| Oct 19, 2026 | 94.40 | 95.30 | 93.00 | 93.50 | 93.50 | -2.50% | 305,420 |
| Oct 17, 2026 | 93.00 | 97.00 | 93.00 | 95.90 | 95.90 | 3.68% | 410,464 |
| Oct 15, 2026 | 93.50 | 93.80 | 91.90 | 92.50 | 92.50 | -0.86% | 316,045 |
| Oct 14, 2026 | 90.80 | 93.90 | 89.80 | 93.30 | 93.30 | 3.78% | 555,867 |
| Oct 13, 2026 | 87.70 | 90.90 | 86.50 | 89.90 | 89.90 | 4.29% | 474,880 |
| Oct 12, 2026 | 92.50 | 93.00 | 85.50 | 86.20 | 86.20 | -6.00% | 538,757 |
| Oct 11, 2026 | 95.10 | 97.90 | 90.20 | 91.70 | 91.70 | -5.76% | 696,884 |
| Oct 8, 2026 | 97.30 | 99.40 | 97.10 | 97.30 | 97.30 | -0.10% | 384,128 |
| Oct 7, 2026 | 97.40 | 99.30 | 94.10 | 97.40 | 97.40 | -0.10% | 411,387 |
| Oct 6, 2026 | 97.50 | 102.80 | 97.00 | 97.50 | 97.50 | -3.66% | 553,930 |
| 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 |