Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 21.10
0.00 (0.00%)
At close: Dec 30, 2025
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 37,967 |
| Dec 30, 2025 | 21.20 | 21.50 | 20.90 | 21.10 | 21.10 | - | 152,349 |
| Dec 29, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 34,645 |
| Dec 28, 2025 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -0.94% | 84,536 |
| Dec 24, 2025 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | 0.95% | 28,779 |
| Dec 23, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.41% | 78,497 |
| Dec 22, 2025 | 21.30 | 21.70 | 21.30 | 21.30 | 21.30 | 1.43% | 34,502 |
| Dec 21, 2025 | 20.90 | 21.20 | 20.10 | 21.00 | 21.00 | -0.47% | 9,899 |
| Dec 18, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.94% | 11,265 |
| Dec 17, 2025 | 21.70 | 21.90 | 21.20 | 21.30 | 21.30 | -2.29% | 47,178 |
| Dec 15, 2025 | 21.80 | 22.40 | 21.60 | 21.80 | 21.80 | -0.46% | 113,643 |
| Dec 14, 2025 | 21.80 | 22.50 | 21.80 | 21.90 | 21.90 | -1.35% | 56,909 |
| Dec 11, 2025 | 21.50 | 22.50 | 21.30 | 22.20 | 22.20 | 1.37% | 133,909 |
| Dec 10, 2025 | 22.80 | 22.80 | 21.80 | 21.90 | 21.90 | -1.79% | 141,521 |
| Dec 9, 2025 | 21.90 | 22.60 | 21.30 | 22.30 | 22.30 | 3.72% | 130,559 |
| Dec 8, 2025 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | 2.38% | 14,393 |
| Dec 7, 2025 | 21.30 | 21.40 | 20.90 | 21.00 | 21.00 | -1.41% | 11,976 |
| Dec 4, 2025 | 21.30 | 21.70 | 21.20 | 21.30 | 21.30 | -2.29% | 15,635 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | - | 111,223 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | 2.35% | 45,743 |
| Dec 1, 2025 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 128,318 |
| Nov 30, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.73% | 99,735 |
| Nov 27, 2025 | 22.20 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 50,141 |
| Nov 26, 2025 | 21.10 | 22.30 | 20.90 | 22.10 | 22.10 | 4.25% | 184,522 |
| Nov 25, 2025 | 20.60 | 21.70 | 20.50 | 21.20 | 21.20 | 1.92% | 137,515 |
| Nov 24, 2025 | 20.20 | 21.00 | 20.10 | 20.80 | 20.80 | 2.97% | 108,947 |
| Nov 23, 2025 | 19.80 | 20.30 | 19.50 | 20.20 | 20.20 | 1.51% | 44,842 |
| Nov 20, 2025 | 20.20 | 20.70 | 19.80 | 19.90 | 19.90 | -2.93% | 53,753 |
| Nov 19, 2025 | 20.50 | 21.00 | 19.70 | 20.50 | 20.50 | 3.02% | 72,766 |
| Nov 18, 2025 | 20.50 | 20.50 | 19.50 | 19.90 | 19.90 | 2.58% | 129,470 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.00 | 19.40 | 19.40 | 2.11% | 29,995 |
| Nov 16, 2025 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -0.52% | 80,316 |
| Nov 13, 2025 | 19.70 | 19.70 | 18.50 | 19.10 | 19.10 | -2.05% | 81,546 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | -3.94% | 63,524 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | 2.53% | 17,096 |
| Nov 10, 2025 | 20.50 | 20.50 | 19.00 | 19.80 | 19.80 | -2.94% | 73,434 |
| Nov 9, 2025 | 21.10 | 21.30 | 20.00 | 20.40 | 20.40 | -3.32% | 75,188 |
| Nov 6, 2025 | 22.00 | 22.00 | 20.80 | 21.10 | 21.10 | -0.94% | 29,338 |
| Nov 5, 2025 | 22.00 | 22.00 | 21.20 | 21.30 | 21.30 | -2.29% | 25,771 |
| Nov 4, 2025 | 22.40 | 22.40 | 21.70 | 21.80 | 21.80 | -2.24% | 43,609 |
| Nov 3, 2025 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -2.19% | 69,866 |
| Nov 2, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - | 34,428 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 150,261 |
| Oct 29, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -1.29% | 72,351 |
| Oct 28, 2025 | 23.20 | 23.70 | 23.10 | 23.30 | 23.30 | -0.43% | 81,643 |
| Oct 27, 2025 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 52,901 |
| Oct 26, 2025 | 23.30 | 23.40 | 23.00 | 23.30 | 23.30 | 0.87% | 56,622 |
| Oct 23, 2025 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | 0.87% | 69,233 |
| Oct 22, 2025 | 22.90 | 23.20 | 22.50 | 22.90 | 22.90 | - | 52,299 |
| Oct 21, 2025 | 23.30 | 23.50 | 22.50 | 22.90 | 22.90 | -1.29% | 83,214 |