Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 27.30
-0.70 (-2.50%)
At close: May 24, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 27.90 | 28.20 | 27.10 | 27.30 | 27.30 | -2.50% | 681,284 |
| May 23, 2026 | 27.00 | 28.70 | 27.00 | 28.00 | 28.00 | 1.08% | 747,519 |
| May 21, 2026 | 27.70 | 28.20 | 27.50 | 27.70 | 27.70 | -0.72% | 520,300 |
| May 20, 2026 | 28.00 | 28.90 | 27.60 | 27.90 | 27.90 | 0.72% | 1,804,398 |
| May 19, 2026 | 28.80 | 28.80 | 27.30 | 27.70 | 27.70 | -1.42% | 1,058,001 |
| May 18, 2026 | 29.00 | 29.80 | 27.80 | 28.10 | 28.10 | -3.10% | 2,474,580 |
| May 17, 2026 | 27.90 | 29.50 | 27.80 | 29.00 | 29.00 | 4.69% | 1,948,785 |
| May 14, 2026 | 25.20 | 27.70 | 25.20 | 27.70 | 27.70 | 9.92% | 3,660,292 |
| May 13, 2026 | 25.20 | 25.50 | 24.60 | 25.20 | 25.20 | 3.28% | 761,087 |
| May 12, 2026 | 24.40 | 24.50 | 23.70 | 24.40 | 24.40 | 1.67% | 200,030 |
| May 11, 2026 | 24.50 | 24.70 | 23.80 | 24.00 | 24.00 | -2.04% | 142,184 |
| May 10, 2026 | 24.10 | 24.90 | 24.00 | 24.50 | 24.50 | 2.08% | 353,784 |
| May 7, 2026 | 24.00 | 24.00 | 23.10 | 24.00 | 24.00 | 3.90% | 314,473 |
| May 6, 2026 | 23.10 | 23.80 | 23.00 | 23.10 | 23.10 | -1.70% | 139,829 |
| May 5, 2026 | 23.50 | 24.20 | 23.40 | 23.50 | 23.50 | -1.67% | 109,989 |
| May 4, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | - | 367,464 |
| May 3, 2026 | 24.30 | 24.40 | 23.80 | 23.90 | 23.90 | -0.42% | 185,569 |
| Apr 30, 2026 | 23.90 | 24.50 | 23.90 | 24.00 | 24.00 | -0.41% | 220,972 |
| Apr 29, 2026 | 24.90 | 24.90 | 23.70 | 24.10 | 24.10 | -3.21% | 442,136 |
| Apr 28, 2026 | 24.90 | 25.80 | 24.50 | 24.90 | 24.90 | -1.97% | 742,919 |
| Apr 27, 2026 | 25.40 | 26.00 | 24.80 | 25.40 | 25.40 | 2.01% | 1,048,538 |
| Apr 26, 2026 | 24.60 | 25.40 | 24.50 | 24.90 | 24.90 | 2.47% | 918,490 |
| Apr 23, 2026 | 24.20 | 24.40 | 23.60 | 24.30 | 24.30 | 1.25% | 364,321 |
| Apr 22, 2026 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 2.13% | 719,168 |
| Apr 21, 2026 | 22.70 | 23.60 | 22.70 | 23.50 | 23.50 | 3.07% | 354,486 |
| Apr 20, 2026 | 22.80 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | 335,451 |
| Apr 19, 2026 | 22.70 | 23.70 | 22.70 | 23.00 | 23.00 | 1.32% | 351,190 |
| Apr 16, 2026 | 22.70 | 23.10 | 22.60 | 22.70 | 22.70 | - | 191,500 |
| Apr 15, 2026 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | 0.44% | 153,456 |
| Apr 13, 2026 | 22.80 | 23.60 | 22.50 | 22.60 | 22.60 | -0.44% | 181,486 |
| Apr 12, 2026 | 22.50 | 23.10 | 22.30 | 22.70 | 22.70 | 2.25% | 387,330 |
| Apr 9, 2026 | 22.60 | 22.70 | 22.20 | 22.20 | 22.20 | -2.63% | 123,081 |
| Apr 8, 2026 | 22.80 | 23.00 | 22.20 | 22.80 | 22.80 | 3.17% | 164,141 |
| Apr 7, 2026 | 22.10 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 78,730 |
| Apr 6, 2026 | 22.00 | 22.40 | 21.90 | 22.00 | 22.00 | - | 132,529 |
| Apr 5, 2026 | 22.90 | 22.90 | 21.80 | 22.00 | 22.00 | -2.65% | 88,293 |
| Apr 2, 2026 | 23.20 | 23.70 | 22.60 | 22.60 | 22.60 | -1.74% | 227,895 |
| Apr 1, 2026 | 22.80 | 23.20 | 22.70 | 23.00 | 23.00 | 2.68% | 170,017 |
| Mar 31, 2026 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | 0.45% | 71,888 |
| Mar 30, 2026 | 22.70 | 22.70 | 22.20 | 22.30 | 22.30 | -0.45% | 125,394 |
| Mar 29, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -2.18% | 126,959 |
| Mar 25, 2026 | 22.80 | 23.00 | 22.40 | 22.90 | 22.90 | 2.23% | 169,893 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.30 | 22.40 | 22.40 | -1.75% | 126,715 |
| Mar 16, 2026 | 22.50 | 23.00 | 22.30 | 22.80 | 22.80 | 1.33% | 66,511 |
| Mar 15, 2026 | 23.00 | 23.00 | 22.20 | 22.50 | 22.50 | -1.32% | 66,349 |
| Mar 12, 2026 | 22.70 | 23.10 | 22.40 | 22.80 | 22.80 | 1.79% | 265,058 |
| Mar 11, 2026 | 22.80 | 23.00 | 22.10 | 22.40 | 22.40 | -0.44% | 58,656 |
| Mar 10, 2026 | 22.50 | 22.90 | 22.10 | 22.50 | 22.50 | 0.90% | 213,979 |
| Mar 9, 2026 | 21.50 | 22.60 | 20.70 | 22.30 | 22.30 | 7.21% | 138,058 |
| Mar 8, 2026 | 21.70 | 21.70 | 20.60 | 20.80 | 20.80 | -3.70% | 27,902 |