Republic Insurance Company Limited (DSE:REPUBLIC)
Bangladesh · Delayed Price · Currency is BDT 28.50
+0.50 (1.79%)
At close: Aug 12, 2025
DSE:REPUBLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | 0.36% | 60,183 |
| Aug 10, 2025 | 28.50 | 28.80 | 27.50 | 27.90 | 27.90 | -2.45% | 67,778 |
| Aug 7, 2025 | 29.40 | 29.40 | 28.30 | 28.60 | 28.60 | -2.05% | 149,531 |
| Aug 6, 2025 | 29.50 | 29.60 | 29.00 | 29.20 | 29.20 | 0.34% | 144,015 |
| Aug 4, 2025 | 30.10 | 30.10 | 28.80 | 29.10 | 29.10 | -2.02% | 117,154 |
| Aug 3, 2025 | 30.40 | 30.40 | 29.60 | 29.70 | 29.70 | -1.98% | 120,846 |
| Jul 31, 2025 | 30.30 | 30.50 | 29.80 | 30.30 | 30.30 | 0.33% | 111,294 |
| Jul 30, 2025 | 28.60 | 30.80 | 28.60 | 30.20 | 30.20 | 7.86% | 415,536 |
| Jul 29, 2025 | 28.40 | 28.70 | 27.60 | 28.00 | 28.00 | -1.41% | 75,946 |
| Jul 28, 2025 | 29.80 | 29.80 | 28.30 | 28.40 | 28.40 | -3.40% | 106,631 |
| Jul 27, 2025 | 28.40 | 29.60 | 28.20 | 29.40 | 29.40 | 4.63% | 242,903 |
| Jul 24, 2025 | 27.20 | 28.30 | 27.20 | 28.10 | 28.10 | 2.93% | 100,616 |
| Jul 23, 2025 | 27.20 | 27.80 | 27.20 | 27.30 | 27.30 | - | 62,211 |
| Jul 22, 2025 | 27.70 | 28.40 | 27.00 | 27.30 | 27.30 | -1.44% | 123,745 |
| Jul 21, 2025 | 27.80 | 28.20 | 27.30 | 27.70 | 27.70 | -1.07% | 66,782 |
| Jul 20, 2025 | 28.00 | 28.40 | 27.90 | 28.00 | 28.00 | - | 83,931 |
| Jul 17, 2025 | 28.00 | 28.70 | 28.00 | 28.00 | 28.00 | -0.71% | 61,556 |
| Jul 16, 2025 | 27.80 | 28.60 | 27.80 | 28.20 | 28.20 | 0.71% | 212,559 |
| Jul 15, 2025 | 27.90 | 28.40 | 27.80 | 28.00 | 28.00 | -0.36% | 190,658 |
| Jul 14, 2025 | 27.40 | 28.50 | 27.40 | 28.10 | 28.10 | 1.81% | 224,196 |
| Jul 13, 2025 | 27.40 | 27.70 | 27.30 | 27.60 | 27.60 | 0.73% | 97,350 |
| Jul 10, 2025 | 26.80 | 27.80 | 26.80 | 27.40 | 27.40 | - | 258,696 |
| Jul 9, 2025 | 26.70 | 27.80 | 26.70 | 27.40 | 27.40 | 1.48% | 106,795 |
| Jul 8, 2025 | 26.70 | 27.30 | 26.70 | 27.00 | 27.00 | - | 109,515 |
| Jul 7, 2025 | 26.60 | 27.50 | 26.60 | 27.00 | 27.00 | -0.37% | 72,481 |
| Jul 3, 2025 | 27.10 | 27.60 | 27.00 | 27.10 | 27.10 | -1.81% | 42,296 |
| Jul 2, 2025 | 26.80 | 28.00 | 26.80 | 27.60 | 27.60 | 2.22% | 183,708 |
| Jun 30, 2025 | 26.50 | 27.40 | 26.50 | 27.00 | 27.00 | 0.75% | 141,465 |
| Jun 29, 2025 | 27.10 | 27.40 | 26.50 | 26.80 | 26.80 | -0.37% | 195,797 |
| Jun 26, 2025 | 25.40 | 27.00 | 25.40 | 26.90 | 26.90 | 1.89% | 85,510 |
| Jun 25, 2025 | 25.60 | 26.90 | 25.60 | 26.40 | 26.40 | 1.15% | 25,949 |
| Jun 24, 2025 | 25.40 | 27.00 | 25.40 | 26.10 | 26.10 | 1.56% | 103,025 |
| Jun 23, 2025 | 25.10 | 26.50 | 25.10 | 25.70 | 25.70 | 0.78% | 7,154 |
| Jun 22, 2025 | 26.60 | 26.80 | 25.30 | 25.50 | 25.50 | -4.85% | 26,684 |
| Jun 19, 2025 | 26.20 | 27.50 | 26.00 | 26.80 | 26.80 | -0.37% | 49,023 |
| Jun 18, 2025 | 24.80 | 27.60 | 24.80 | 26.90 | 26.90 | 7.17% | 114,769 |
| Jun 17, 2025 | 24.60 | 25.90 | 24.60 | 25.10 | 25.10 | -0.40% | 18,388 |
| Jun 16, 2025 | 24.40 | 25.70 | 24.40 | 25.20 | 25.20 | 3.28% | 44,197 |
| Jun 15, 2025 | 24.20 | 25.00 | 24.00 | 24.40 | 24.40 | - | 14,019 |
| Jun 4, 2025 | 23.90 | 24.90 | 23.90 | 24.40 | 24.40 | 1.24% | 8,369 |
| Jun 3, 2025 | 23.50 | 24.80 | 23.50 | 24.10 | 24.10 | 0.42% | 7,842 |
| Jun 2, 2025 | 23.50 | 25.10 | 23.50 | 24.00 | 24.00 | -1.23% | 17,304 |
| Jun 1, 2025 | 24.00 | 25.20 | 24.00 | 24.30 | 24.30 | 1.25% | 11,395 |
| May 29, 2025 | 23.60 | 24.80 | 23.10 | 24.00 | 24.00 | - | 32,504 |
| May 28, 2025 | 24.10 | 25.50 | 24.00 | 24.00 | 24.00 | -2.04% | 21,650 |
| May 27, 2025 | 25.00 | 26.00 | 24.40 | 24.50 | 24.50 | -2.00% | 33,596 |
| May 26, 2025 | 25.10 | 26.30 | 24.90 | 25.00 | 25.00 | -1.69% | 38,639 |
| May 24, 2025 | 26.00 | 26.19 | 25.33 | 25.43 | 24.86 | -0.37% | 25,621 |
| May 22, 2025 | 25.52 | 26.10 | 25.43 | 25.52 | 24.95 | -0.74% | 31,722 |
| May 21, 2025 | 25.52 | 26.38 | 25.52 | 25.71 | 25.14 | - | 14,104 |