Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 23.50
-0.40 (-1.67%)
At close: May 5, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 21.60 | 22.40 | 21.20 | 21.60 | 21.60 | -2.26% | 109,630 |
| Mar 4, 2026 | 22.30 | 22.40 | 21.80 | 22.10 | 22.10 | - | 43,397 |
| 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 |