Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 24.00
-0.90 (-3.61%)
At close: Oct 9, 2025
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.70 | 24.00 | 23.00 | 23.70 | 23.70 | 3.04% | 242,048 |
| Oct 12, 2025 | 23.50 | 24.90 | 22.80 | 23.00 | 23.00 | -4.17% | 302,175 |
| Oct 9, 2025 | 24.40 | 24.90 | 23.90 | 24.00 | 24.00 | -3.61% | 216,975 |
| Oct 8, 2025 | 25.00 | 26.00 | 24.70 | 24.90 | 24.90 | - | 541,116 |
| Oct 7, 2025 | 24.70 | 25.60 | 24.40 | 24.90 | 24.90 | 1.22% | 480,636 |
| Oct 6, 2025 | 25.00 | 25.10 | 24.20 | 24.60 | 24.60 | -1.20% | 182,510 |
| Oct 5, 2025 | 23.80 | 25.20 | 23.60 | 24.90 | 24.90 | 3.32% | 346,282 |
| Sep 30, 2025 | 24.30 | 24.50 | 23.90 | 24.10 | 24.10 | 1.26% | 91,749 |
| Sep 29, 2025 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | 0.42% | 46,364 |
| Sep 28, 2025 | 24.30 | 24.40 | 23.60 | 23.70 | 23.70 | -2.07% | 38,125 |
| Sep 25, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -0.41% | 125,721 |
| Sep 24, 2025 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | - | 66,010 |
| Sep 23, 2025 | 23.40 | 24.70 | 23.40 | 24.30 | 24.30 | 2.97% | 168,691 |
| Sep 22, 2025 | 23.20 | 24.90 | 23.10 | 23.60 | 23.60 | 0.85% | 134,968 |
| Sep 21, 2025 | 23.80 | 23.90 | 22.90 | 23.40 | 23.40 | -0.85% | 112,643 |
| Sep 18, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | 98,000 |
| Sep 17, 2025 | 24.50 | 24.70 | 24.00 | 24.20 | 24.20 | -1.22% | 104,992 |
| Sep 16, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | - | 58,961 |
| Sep 15, 2025 | 24.00 | 24.80 | 23.90 | 24.50 | 24.50 | - | 138,500 |
| Sep 14, 2025 | 25.50 | 25.50 | 24.20 | 24.50 | 24.50 | -3.16% | 108,770 |
| Sep 11, 2025 | 24.20 | 25.60 | 23.30 | 25.30 | 25.30 | 5.42% | 227,054 |
| Sep 10, 2025 | 25.00 | 25.50 | 23.80 | 24.00 | 24.00 | -4.76% | 259,249 |
| Sep 9, 2025 | 26.50 | 26.70 | 25.10 | 25.20 | 25.20 | -3.45% | 432,172 |
| Sep 8, 2025 | 25.60 | 26.30 | 25.00 | 26.10 | 26.10 | 1.56% | 565,709 |
| Sep 7, 2025 | 24.40 | 25.90 | 24.40 | 25.70 | 25.70 | 5.33% | 972,796 |
| Sep 4, 2025 | 23.90 | 24.70 | 23.90 | 24.40 | 24.40 | 2.09% | 444,159 |
| Sep 3, 2025 | 24.00 | 24.30 | 23.80 | 23.90 | 23.90 | - | 422,924 |
| Sep 2, 2025 | 24.00 | 24.20 | 23.80 | 23.90 | 23.90 | - | 304,698 |
| Sep 1, 2025 | 23.90 | 24.50 | 23.50 | 23.90 | 23.90 | - | 442,257 |
| Aug 31, 2025 | 24.50 | 24.70 | 23.80 | 23.90 | 23.90 | -1.65% | 482,370 |
| Aug 28, 2025 | 24.20 | 24.60 | 23.80 | 24.30 | 24.30 | 0.83% | 370,740 |
| Aug 27, 2025 | 23.40 | 24.50 | 23.40 | 24.10 | 24.10 | 2.12% | 534,254 |
| Aug 26, 2025 | 24.00 | 24.40 | 23.30 | 23.60 | 23.60 | -0.42% | 562,518 |
| Aug 25, 2025 | 22.90 | 24.20 | 22.80 | 23.70 | 23.70 | 3.95% | 1,211,900 |
| Aug 24, 2025 | 22.50 | 23.30 | 22.10 | 22.80 | 22.80 | 1.33% | 737,714 |
| Aug 21, 2025 | 22.90 | 23.30 | 22.00 | 22.50 | 22.50 | -1.32% | 541,699 |
| Aug 20, 2025 | 21.20 | 23.00 | 21.00 | 22.80 | 22.80 | 7.04% | 765,472 |
| Aug 19, 2025 | 20.90 | 21.50 | 20.90 | 21.30 | 21.30 | 0.95% | 160,583 |
| Aug 18, 2025 | 20.90 | 21.40 | 20.70 | 21.10 | 21.10 | 1.44% | 102,372 |
| Aug 17, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 115,145 |
| Aug 14, 2025 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | - | 79,376 |
| Aug 13, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 65,967 |
| Aug 12, 2025 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | 0.48% | 137,866 |
| Aug 11, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 0.48% | 98,067 |
| Aug 10, 2025 | 21.90 | 21.90 | 20.70 | 20.90 | 20.90 | -2.79% | 138,447 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.30 | 21.50 | 21.50 | -0.92% | 239,247 |
| Aug 6, 2025 | 22.00 | 22.40 | 21.60 | 21.70 | 21.70 | -1.81% | 169,667 |
| Aug 4, 2025 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 288,840 |
| Aug 3, 2025 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | - | 309,249 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 309,752 |