Republic Insurance Company Limited (DSE:REPUBLIC)
Bangladesh · Delayed Price · Currency is BDT 34.00
-0.40 (-1.16%)
At close: Sep 2, 2025
DSE:REPUBLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.30 | 35.10 | 34.00 | 34.30 | 34.30 | 0.88% | 384,938 |
| Sep 3, 2025 | 34.00 | 35.00 | 33.70 | 34.00 | 34.00 | - | 360,912 |
| Sep 2, 2025 | 34.00 | 34.80 | 33.50 | 34.00 | 34.00 | -1.16% | 387,983 |
| Sep 1, 2025 | 34.70 | 35.70 | 34.10 | 34.40 | 34.40 | -0.58% | 357,100 |
| Aug 31, 2025 | 34.50 | 35.00 | 34.00 | 34.60 | 34.60 | 1.47% | 522,311 |
| Aug 28, 2025 | 35.50 | 35.70 | 33.70 | 34.10 | 34.10 | -4.21% | 545,518 |
| Aug 27, 2025 | 36.10 | 37.30 | 35.30 | 35.60 | 35.60 | -1.11% | 889,592 |
| Aug 26, 2025 | 35.00 | 36.40 | 34.30 | 36.00 | 36.00 | 8.76% | 2,045,614 |
| Aug 25, 2025 | 30.30 | 33.10 | 30.30 | 33.10 | 33.10 | 9.97% | 1,037,379 |
| Aug 24, 2025 | 29.40 | 30.70 | 29.40 | 30.10 | 30.10 | 2.38% | 151,552 |
| Aug 21, 2025 | 30.10 | 30.10 | 29.20 | 29.40 | 29.40 | -2.00% | 91,767 |
| Aug 20, 2025 | 29.00 | 31.00 | 28.60 | 30.00 | 30.00 | 4.90% | 226,944 |
| Aug 19, 2025 | 28.20 | 29.20 | 28.20 | 28.60 | 28.60 | 0.70% | 85,677 |
| Aug 18, 2025 | 27.70 | 28.80 | 27.70 | 28.40 | 28.40 | 2.53% | 47,484 |
| Aug 17, 2025 | 28.20 | 28.50 | 27.70 | 27.70 | 27.70 | -1.77% | 122,889 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.10 | 28.20 | 28.20 | -1.05% | 57,508 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.30 | 28.50 | 28.50 | - | 87,683 |
| Aug 12, 2025 | 28.00 | 29.00 | 27.60 | 28.50 | 28.50 | 1.79% | 160,979 |
| 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 |