Republic Insurance Company Limited (DSE:REPUBLIC)
Bangladesh · Delayed Price · Currency is BDT 29.70
-1.10 (-3.57%)
At close: Nov 2, 2025
DSE:REPUBLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.30 | 29.50 | 28.80 | 28.90 | 28.90 | -2.69% | 77,409 |
| Nov 2, 2025 | 30.60 | 30.60 | 29.60 | 29.70 | 29.70 | -3.57% | 110,511 |
| Oct 30, 2025 | 30.00 | 30.90 | 30.00 | 30.80 | 30.80 | 3.36% | 23,886 |
| Oct 29, 2025 | 29.90 | 30.10 | 29.50 | 29.80 | 29.80 | -0.33% | 31,643 |
| Oct 28, 2025 | 30.30 | 30.80 | 29.80 | 29.90 | 29.90 | -1.32% | 70,052 |
| Oct 27, 2025 | 31.90 | 31.90 | 30.00 | 30.30 | 30.30 | -1.30% | 78,340 |
| Oct 26, 2025 | 30.40 | 31.50 | 30.40 | 30.70 | 30.70 | 0.66% | 112,874 |
| Oct 23, 2025 | 30.40 | 30.60 | 30.10 | 30.50 | 30.50 | 2.35% | 64,913 |
| Oct 22, 2025 | 29.60 | 30.40 | 29.50 | 29.80 | 29.80 | -1.32% | 108,323 |
| Oct 21, 2025 | 31.90 | 31.90 | 30.00 | 30.20 | 30.20 | -3.82% | 70,095 |
| Oct 20, 2025 | 32.00 | 32.00 | 30.70 | 31.40 | 31.40 | - | 66,736 |
| Oct 19, 2025 | 32.80 | 32.90 | 31.30 | 31.40 | 31.40 | -3.98% | 131,424 |
| Oct 16, 2025 | 32.00 | 32.90 | 31.80 | 32.70 | 32.70 | 3.81% | 159,535 |
| Oct 15, 2025 | 32.00 | 32.60 | 31.30 | 31.50 | 31.50 | -0.32% | 103,859 |
| Oct 14, 2025 | 31.50 | 32.90 | 31.00 | 31.60 | 31.60 | -0.94% | 137,389 |
| Oct 13, 2025 | 31.40 | 32.20 | 31.30 | 31.90 | 31.90 | 1.59% | 151,075 |
| Oct 12, 2025 | 33.60 | 33.60 | 31.30 | 31.40 | 31.40 | -2.48% | 88,016 |
| Oct 9, 2025 | 32.90 | 33.80 | 32.00 | 32.20 | 32.20 | -3.01% | 45,568 |
| Oct 8, 2025 | 34.40 | 35.30 | 32.40 | 33.20 | 33.20 | -2.35% | 411,013 |
| Oct 7, 2025 | 33.00 | 34.60 | 32.90 | 34.00 | 34.00 | 3.98% | 307,010 |
| Oct 6, 2025 | 33.50 | 33.80 | 32.40 | 32.70 | 32.70 | -1.80% | 150,406 |
| Oct 5, 2025 | 32.30 | 33.50 | 32.20 | 33.30 | 33.30 | 3.74% | 128,986 |
| Sep 30, 2025 | 32.40 | 32.80 | 32.00 | 32.10 | 32.10 | -0.31% | 57,298 |
| Sep 29, 2025 | 32.30 | 32.40 | 31.30 | 32.20 | 32.20 | 2.55% | 49,118 |
| Sep 28, 2025 | 32.00 | 32.00 | 31.30 | 31.40 | 31.40 | -0.32% | 12,530 |
| Sep 25, 2025 | 31.80 | 32.50 | 31.20 | 31.50 | 31.50 | -0.94% | 128,037 |
| Sep 24, 2025 | 31.20 | 32.00 | 31.10 | 31.80 | 31.80 | 2.91% | 112,292 |
| Sep 23, 2025 | 31.30 | 31.30 | 30.30 | 30.90 | 30.90 | 1.31% | 49,527 |
| Sep 22, 2025 | 30.20 | 31.40 | 30.20 | 30.50 | 30.50 | -1.61% | 47,108 |
| Sep 21, 2025 | 31.60 | 31.90 | 30.60 | 31.00 | 31.00 | -1.90% | 29,283 |
| Sep 18, 2025 | 31.60 | 32.20 | 31.50 | 31.60 | 31.60 | -0.94% | 22,501 |
| Sep 17, 2025 | 32.80 | 32.80 | 31.50 | 31.90 | 31.90 | -0.62% | 91,918 |
| Sep 16, 2025 | 31.80 | 32.50 | 31.60 | 32.10 | 32.10 | 1.58% | 116,616 |
| Sep 15, 2025 | 32.00 | 33.00 | 31.10 | 31.60 | 31.60 | -1.25% | 71,734 |
| Sep 14, 2025 | 33.00 | 33.30 | 31.60 | 32.00 | 32.00 | -2.74% | 64,601 |
| Sep 11, 2025 | 33.70 | 33.70 | 32.30 | 32.90 | 32.90 | 1.86% | 77,801 |
| Sep 10, 2025 | 34.50 | 34.50 | 32.10 | 32.30 | 32.30 | -3.29% | 168,978 |
| Sep 9, 2025 | 34.40 | 34.40 | 33.10 | 33.40 | 33.40 | -3.19% | 208,151 |
| Sep 8, 2025 | 35.50 | 35.50 | 34.30 | 34.50 | 34.50 | -1.99% | 327,550 |
| Sep 7, 2025 | 34.50 | 36.30 | 34.50 | 35.20 | 35.20 | 2.62% | 761,643 |
| Sep 4, 2025 | 34.60 | 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 |