Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 28.40
+0.30 (1.07%)
At close: Jul 23, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 28.40 | 28.80 | 28.00 | 28.40 | 28.40 | 1.07% | 438,179 |
| Jul 22, 2026 | 28.10 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 496,580 |
| Jul 21, 2026 | 29.00 | 29.60 | 28.80 | 28.90 | 28.90 | 1.40% | 417,172 |
| Jul 20, 2026 | 29.20 | 29.50 | 27.50 | 28.50 | 28.50 | -3.72% | 581,574 |
| Jul 19, 2026 | 31.40 | 31.40 | 29.40 | 29.60 | 29.60 | -4.21% | 623,415 |
| Jul 16, 2026 | 30.00 | 31.50 | 30.00 | 30.90 | 30.90 | -1.28% | 639,508 |
| Jul 15, 2026 | 31.60 | 32.20 | 31.00 | 31.30 | 31.30 | -0.95% | 1,016,273 |
| Jul 14, 2026 | 31.60 | 33.00 | 31.30 | 31.60 | 31.60 | -0.63% | 1,913,393 |
| Jul 13, 2026 | 30.50 | 32.40 | 29.60 | 31.80 | 31.80 | 4.26% | 2,260,539 |
| Jul 12, 2026 | 30.00 | 31.70 | 30.00 | 30.50 | 30.50 | 2.69% | 2,274,367 |
| Jul 9, 2026 | 28.20 | 29.90 | 28.20 | 29.70 | 29.70 | 4.95% | 1,473,253 |
| Jul 8, 2026 | 29.20 | 29.20 | 28.10 | 28.30 | 28.30 | -2.08% | 757,632 |
| Jul 7, 2026 | 28.90 | 29.10 | 28.10 | 28.90 | 28.90 | 2.48% | 1,340,891 |
| Jul 6, 2026 | 28.20 | 28.40 | 27.80 | 28.20 | 28.20 | 0.36% | 553,422 |
| Jul 5, 2026 | 28.40 | 28.80 | 28.00 | 28.10 | 28.10 | -0.35% | 775,314 |
| Jul 2, 2026 | 27.30 | 28.30 | 27.30 | 28.20 | 28.20 | 2.92% | 886,518 |
| Jun 30, 2026 | 27.60 | 28.20 | 27.30 | 27.40 | 27.40 | -1.08% | 543,672 |
| Jun 29, 2026 | 27.40 | 27.90 | 27.30 | 27.70 | 27.70 | 0.73% | 401,452 |
| Jun 28, 2026 | 27.50 | 27.80 | 27.30 | 27.50 | 27.50 | 0.36% | 468,669 |
| Jun 25, 2026 | 27.20 | 27.90 | 27.20 | 27.40 | 27.40 | 0.74% | 537,518 |
| Jun 24, 2026 | 27.30 | 28.00 | 27.00 | 27.20 | 27.20 | -1.09% | 196,914 |
| Jun 23, 2026 | 27.50 | 27.70 | 26.90 | 27.50 | 27.50 | 2.61% | 375,422 |
| Jun 22, 2026 | 26.80 | 27.50 | 26.60 | 26.80 | 26.80 | -1.47% | 301,385 |
| Jun 21, 2026 | 27.40 | 27.90 | 27.00 | 27.20 | 27.20 | -1.45% | 229,273 |
| Jun 18, 2026 | 27.60 | 27.80 | 27.40 | 27.60 | 27.60 | 0.73% | 384,629 |
| Jun 17, 2026 | 27.60 | 28.10 | 27.20 | 27.40 | 27.40 | -1.08% | 860,966 |
| Jun 16, 2026 | 28.40 | 28.40 | 27.50 | 27.70 | 27.70 | -1.07% | 684,163 |
| Jun 15, 2026 | 28.00 | 28.90 | 27.80 | 28.00 | 28.00 | - | 1,452,700 |
| Jun 14, 2026 | 27.30 | 28.30 | 27.30 | 28.00 | 28.00 | 2.94% | 1,154,202 |
| Jun 11, 2026 | 27.20 | 28.20 | 27.00 | 27.20 | 27.20 | -1.81% | 1,103,538 |
| Jun 10, 2026 | 27.70 | 28.50 | 27.40 | 27.70 | 27.70 | -2.46% | 1,284,424 |
| Jun 9, 2026 | 27.60 | 29.60 | 27.60 | 28.40 | 28.40 | 4.03% | 2,895,072 |
| Jun 8, 2026 | 27.90 | 27.90 | 26.50 | 27.30 | 27.30 | -0.73% | 1,526,118 |
| Jun 7, 2026 | 27.90 | 28.50 | 26.90 | 27.50 | 27.50 | 5.77% | 4,010,459 |
| Jun 3, 2026 | 27.05 | 28.38 | 26.38 | 26.48 | 26.00 | -0.36% | 2,838,972 |
| Jun 2, 2026 | 26.19 | 27.33 | 26.10 | 26.57 | 26.09 | 2.20% | 2,045,094 |
| Jun 1, 2026 | 26.19 | 26.67 | 25.81 | 26.00 | 25.53 | - | 642,219 |
| May 24, 2026 | 26.57 | 26.86 | 25.81 | 26.00 | 25.53 | -2.50% | 715,348 |
| May 23, 2026 | 25.71 | 27.33 | 25.71 | 26.67 | 26.19 | 1.08% | 784,894 |
| May 21, 2026 | 26.86 | 26.86 | 26.19 | 26.38 | 25.91 | -0.72% | 546,315 |
| May 20, 2026 | 26.67 | 27.52 | 26.29 | 26.57 | 26.09 | 0.72% | 1,894,617 |
| May 19, 2026 | 27.43 | 27.43 | 26.00 | 26.38 | 25.91 | -1.42% | 1,110,901 |
| May 18, 2026 | 27.62 | 28.38 | 26.48 | 26.76 | 26.28 | -3.10% | 2,598,309 |
| May 17, 2026 | 26.57 | 28.10 | 26.48 | 27.62 | 27.12 | 4.69% | 2,046,224 |
| May 14, 2026 | 24.00 | 26.38 | 24.00 | 26.38 | 25.91 | 9.92% | 3,843,306 |
| May 13, 2026 | 23.62 | 24.29 | 23.43 | 24.00 | 23.57 | 3.28% | 799,141 |
| May 12, 2026 | 22.95 | 23.33 | 22.57 | 23.24 | 22.82 | 1.67% | 210,031 |
| May 11, 2026 | 23.33 | 23.52 | 22.67 | 22.86 | 22.45 | -2.04% | 149,293 |
| May 10, 2026 | 22.95 | 23.71 | 22.86 | 23.33 | 22.91 | 2.08% | 371,473 |
| May 7, 2026 | 22.00 | 22.86 | 22.00 | 22.86 | 22.45 | 3.90% | 330,196 |