Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 22.10
0.00 (0.00%)
At close: Mar 4, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.10 | 23.10 | 22.00 | 22.10 | 22.10 | -4.33% | 100,420 |
| Mar 2, 2026 | 23.10 | 23.60 | 22.80 | 23.10 | 23.10 | 3.13% | 32,163 |
| Mar 1, 2026 | 21.30 | 22.90 | 21.30 | 22.40 | 22.40 | -4.27% | 86,132 |
| Feb 26, 2026 | 23.40 | 23.70 | 23.20 | 23.40 | 23.40 | - | 114,835 |
| Feb 25, 2026 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -0.85% | 49,271 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.26% | 61,327 |
| Feb 23, 2026 | 23.50 | 24.00 | 23.40 | 23.90 | 23.90 | 3.02% | 114,750 |
| Feb 22, 2026 | 23.50 | 23.80 | 23.10 | 23.20 | 23.20 | -0.85% | 45,126 |
| Feb 19, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.09% | 113,678 |
| Feb 18, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | -1.24% | 207,645 |
| Feb 17, 2026 | 24.70 | 25.20 | 24.10 | 24.20 | 24.20 | -1.63% | 459,936 |
| Feb 16, 2026 | 24.60 | 24.80 | 24.40 | 24.60 | 24.60 | 1.23% | 535,907 |
| Feb 15, 2026 | 23.70 | 24.40 | 23.70 | 24.30 | 24.30 | 3.40% | 421,943 |
| Feb 10, 2026 | 23.50 | 23.80 | 23.30 | 23.50 | 23.50 | 0.43% | 125,483 |
| Feb 9, 2026 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 3.08% | 64,046 |
| Feb 8, 2026 | 23.40 | 23.60 | 22.60 | 22.70 | 22.70 | -1.73% | 137,674 |
| Feb 5, 2026 | 23.50 | 24.00 | 23.00 | 23.10 | 23.10 | -1.70% | 109,841 |
| Feb 3, 2026 | 23.50 | 24.10 | 23.40 | 23.50 | 23.50 | -1.67% | 117,390 |
| Feb 2, 2026 | 23.90 | 24.10 | 23.60 | 23.90 | 23.90 | 0.42% | 150,886 |
| Feb 1, 2026 | 24.00 | 24.00 | 23.50 | 23.80 | 23.80 | -0.83% | 142,106 |
| Jan 29, 2026 | 24.50 | 24.60 | 24.00 | 24.00 | 24.00 | -2.04% | 278,858 |
| Jan 28, 2026 | 24.70 | 25.10 | 24.20 | 24.50 | 24.50 | - | 649,626 |
| Jan 27, 2026 | 24.60 | 24.80 | 24.10 | 24.50 | 24.50 | - | 393,656 |
| Jan 26, 2026 | 24.70 | 25.10 | 24.30 | 24.50 | 24.50 | -0.81% | 416,184 |
| Jan 25, 2026 | 24.10 | 25.00 | 22.40 | 24.70 | 24.70 | 2.49% | 629,738 |
| Jan 22, 2026 | 24.10 | 24.70 | 23.80 | 24.10 | 24.10 | 1.69% | 591,268 |
| Jan 21, 2026 | 23.90 | 24.10 | 23.40 | 23.70 | 23.70 | -0.84% | 397,326 |
| Jan 20, 2026 | 23.90 | 24.50 | 23.00 | 23.90 | 23.90 | 0.84% | 534,042 |
| Jan 19, 2026 | 23.70 | 24.80 | 22.80 | 23.70 | 23.70 | 3.95% | 807,216 |
| Jan 18, 2026 | 21.90 | 23.00 | 21.90 | 22.80 | 22.80 | 3.64% | 414,269 |
| Jan 15, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | -2.65% | 176,453 |
| Jan 14, 2026 | 22.60 | 22.70 | 21.70 | 22.60 | 22.60 | 3.20% | 397,103 |
| Jan 13, 2026 | 21.40 | 22.50 | 21.40 | 21.90 | 21.90 | 2.82% | 249,838 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -1.39% | 157,099 |
| Jan 11, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -1.37% | 57,249 |
| Jan 8, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | -0.45% | 135,783 |
| Jan 7, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 96,144 |
| Jan 6, 2026 | 22.10 | 22.20 | 21.80 | 21.90 | 21.90 | -0.90% | 118,690 |
| Jan 5, 2026 | 21.80 | 22.40 | 21.60 | 22.10 | 22.10 | 2.31% | 140,771 |
| Jan 4, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 2.86% | 109,420 |
| 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 |