Republic Insurance PLC (DSE:REPUBLIC)
Bangladesh · Delayed Price · Currency is BDT 34.70
+0.40 (1.17%)
At close: Oct 14, 2026
Republic Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 34.80 | 35.10 | 34.50 | 34.80 | 34.80 | 0.29% | 76,456 |
| Oct 14, 2026 | 34.70 | 35.20 | 34.30 | 34.70 | 34.70 | 1.17% | 145,383 |
| Oct 13, 2026 | 34.50 | 34.50 | 33.30 | 34.30 | 34.30 | 3.31% | 73,292 |
| Oct 12, 2026 | 34.50 | 34.50 | 33.00 | 33.20 | 33.20 | -3.77% | 91,430 |
| Oct 11, 2026 | 35.20 | 35.80 | 34.10 | 34.50 | 34.50 | -2.27% | 76,273 |
| Oct 8, 2026 | 35.30 | 35.80 | 35.30 | 35.30 | 35.30 | 0.28% | 124,281 |
| Oct 7, 2026 | 35.90 | 36.00 | 35.00 | 35.20 | 35.20 | -0.28% | 137,969 |
| Oct 6, 2026 | 36.30 | 36.80 | 35.00 | 35.30 | 35.30 | -2.75% | 144,337 |
| Oct 5, 2026 | 37.90 | 37.90 | 36.10 | 36.30 | 36.30 | -2.94% | 195,620 |
| Oct 4, 2026 | 38.20 | 38.50 | 37.10 | 37.40 | 37.40 | -2.09% | 155,281 |
| Oct 1, 2026 | 38.20 | 39.40 | 37.90 | 38.20 | 38.20 | -2.05% | 246,217 |
| Sep 30, 2026 | 39.00 | 39.50 | 38.70 | 39.00 | 39.00 | -0.26% | 219,322 |
| Sep 29, 2026 | 39.10 | 40.00 | 39.00 | 39.10 | 39.10 | -0.26% | 238,641 |
| Sep 28, 2026 | 39.20 | 39.70 | 39.00 | 39.20 | 39.20 | 0.77% | 336,754 |
| Sep 27, 2026 | 39.50 | 39.90 | 38.70 | 38.90 | 38.90 | -1.02% | 290,644 |
| Sep 24, 2026 | 39.00 | 39.80 | 38.70 | 39.30 | 39.30 | 1.81% | 362,874 |
| Sep 23, 2026 | 39.30 | 39.50 | 38.50 | 38.60 | 38.60 | -1.03% | 242,233 |
| Sep 22, 2026 | 39.00 | 40.40 | 38.60 | 39.00 | 39.00 | -0.51% | 296,642 |
| Sep 21, 2026 | 38.60 | 39.50 | 38.60 | 39.20 | 39.20 | 1.55% | 424,184 |
| Sep 20, 2026 | 38.20 | 39.10 | 37.80 | 38.60 | 38.60 | 1.85% | 241,486 |
| Sep 17, 2026 | 36.90 | 38.80 | 36.50 | 37.90 | 37.90 | 2.71% | 274,323 |
| Sep 16, 2026 | 39.00 | 39.50 | 36.20 | 36.90 | 36.90 | -3.91% | 291,637 |
| Sep 15, 2026 | 38.40 | 38.70 | 36.90 | 38.40 | 38.40 | 4.92% | 136,679 |
| Sep 14, 2026 | 36.60 | 38.50 | 36.30 | 36.60 | 36.60 | -2.40% | 103,295 |
| Sep 13, 2026 | 39.80 | 39.80 | 36.70 | 37.50 | 37.50 | -4.58% | 195,794 |
| Sep 10, 2026 | 39.30 | 40.50 | 39.00 | 39.30 | 39.30 | -0.51% | 395,176 |
| Sep 9, 2026 | 39.50 | 39.70 | 38.70 | 39.50 | 39.50 | 1.28% | 128,776 |
| Sep 8, 2026 | 39.90 | 40.50 | 38.10 | 39.00 | 39.00 | -1.02% | 241,691 |
| Sep 7, 2026 | 40.40 | 40.40 | 38.10 | 39.40 | 39.40 | -0.51% | 319,886 |
| Sep 6, 2026 | 41.70 | 41.80 | 39.40 | 39.60 | 39.60 | -5.04% | 304,102 |
| Sep 3, 2026 | 42.50 | 42.90 | 41.40 | 41.70 | 41.70 | -0.95% | 553,927 |
| Sep 2, 2026 | 40.60 | 42.50 | 40.20 | 42.10 | 42.10 | 4.73% | 549,646 |
| Sep 1, 2026 | 40.30 | 40.50 | 39.70 | 40.20 | 40.20 | 2.81% | 261,871 |
| Aug 31, 2026 | 38.80 | 39.90 | 38.80 | 39.10 | 39.10 | -0.26% | 62,660 |
| Aug 30, 2026 | 40.00 | 40.10 | 38.80 | 39.20 | 39.20 | -2.00% | 332,740 |
| Aug 27, 2026 | 39.90 | 40.40 | 39.30 | 40.00 | 40.00 | 2.04% | 189,473 |
| Aug 25, 2026 | 39.20 | 40.30 | 38.90 | 39.20 | 39.20 | -1.01% | 222,061 |
| Aug 24, 2026 | 40.90 | 40.90 | 39.40 | 39.60 | 39.60 | -2.46% | 253,344 |
| Aug 23, 2026 | 41.90 | 41.90 | 40.30 | 40.60 | 40.60 | -2.64% | 380,446 |
| Aug 20, 2026 | 41.70 | 41.90 | 40.50 | 41.70 | 41.70 | 2.46% | 506,921 |
| Aug 19, 2026 | 40.20 | 41.70 | 39.70 | 40.70 | 40.70 | 1.24% | 484,576 |
| Aug 18, 2026 | 40.20 | 43.70 | 40.00 | 40.20 | 40.20 | -3.60% | 816,331 |
| Aug 17, 2026 | 41.70 | 44.80 | 41.00 | 41.70 | 41.70 | -5.44% | 1,066,194 |
| Aug 16, 2026 | 44.90 | 46.00 | 43.70 | 44.10 | 44.10 | -0.68% | 2,170,557 |
| Aug 13, 2026 | 43.10 | 45.00 | 43.00 | 44.40 | 44.40 | 3.74% | 2,120,264 |
| Aug 12, 2026 | 42.80 | 43.20 | 41.20 | 42.80 | 42.80 | 2.64% | 2,010,879 |
| Aug 11, 2026 | 41.70 | 42.80 | 40.80 | 41.70 | 41.70 | 0.97% | 1,398,576 |
| Aug 10, 2026 | 37.60 | 41.30 | 37.60 | 41.30 | 41.30 | 9.84% | 2,790,965 |
| Aug 9, 2026 | 38.40 | 38.60 | 37.40 | 37.60 | 37.60 | -2.34% | 741,008 |
| Aug 6, 2026 | 38.80 | 39.60 | 38.20 | 38.50 | 38.50 | - | 709,118 |