Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 28.00
-0.30 (-1.06%)
At close: Sep 8, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 28.90 | 29.00 | 27.60 | 28.00 | 28.00 | -1.06% | 187,071 |
| Sep 7, 2026 | 28.30 | 28.60 | 27.30 | 28.30 | 28.30 | 0.35% | 298,768 |
| Sep 6, 2026 | 29.60 | 29.60 | 28.10 | 28.20 | 28.20 | -4.73% | 337,052 |
| Sep 3, 2026 | 29.60 | 30.10 | 29.50 | 29.60 | 29.60 | 0.34% | 306,211 |
| Sep 2, 2026 | 29.50 | 29.90 | 28.60 | 29.50 | 29.50 | 2.43% | 341,938 |
| Sep 1, 2026 | 28.50 | 28.90 | 28.30 | 28.80 | 28.80 | 2.86% | 224,652 |
| Aug 31, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | -0.71% | 240,164 |
| Aug 30, 2026 | 29.60 | 29.60 | 28.00 | 28.20 | 28.20 | -4.41% | 301,087 |
| Aug 27, 2026 | 29.50 | 30.00 | 29.30 | 29.50 | 29.50 | 0.34% | 167,220 |
| Aug 25, 2026 | 29.40 | 30.00 | 29.00 | 29.40 | 29.40 | -0.68% | 275,461 |
| Aug 24, 2026 | 29.60 | 30.40 | 29.50 | 29.60 | 29.60 | -2.63% | 468,214 |
| Aug 23, 2026 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | -1.30% | 328,280 |
| Aug 20, 2026 | 30.50 | 30.90 | 30.00 | 30.80 | 30.80 | 1.65% | 448,287 |
| Aug 19, 2026 | 30.30 | 30.70 | 29.30 | 30.30 | 30.30 | 1.34% | 691,025 |
| Aug 18, 2026 | 31.80 | 32.20 | 29.60 | 29.90 | 29.90 | -4.78% | 886,601 |
| Aug 17, 2026 | 31.40 | 32.70 | 31.20 | 31.40 | 31.40 | -2.48% | 771,453 |
| Aug 16, 2026 | 32.00 | 32.80 | 31.80 | 32.20 | 32.20 | 1.26% | 1,739,765 |
| Aug 13, 2026 | 31.70 | 32.40 | 31.50 | 31.80 | 31.80 | -0.31% | 1,232,740 |
| Aug 12, 2026 | 33.50 | 33.50 | 31.70 | 31.90 | 31.90 | -0.62% | 1,398,972 |
| Aug 11, 2026 | 32.10 | 33.60 | 31.40 | 32.10 | 32.10 | 3.22% | 3,224,344 |
| Aug 10, 2026 | 30.30 | 31.30 | 29.60 | 31.10 | 31.10 | 3.67% | 1,081,748 |
| Aug 9, 2026 | 30.50 | 30.50 | 29.70 | 30.00 | 30.00 | -0.99% | 508,901 |
| Aug 6, 2026 | 30.60 | 31.30 | 30.00 | 30.30 | 30.30 | -0.33% | 1,414,928 |
| Aug 4, 2026 | 30.40 | 30.50 | 29.50 | 30.40 | 30.40 | 3.75% | 1,090,344 |
| Aug 3, 2026 | 30.20 | 30.30 | 29.20 | 29.30 | 29.30 | -2.01% | 433,771 |
| Aug 2, 2026 | 30.40 | 30.50 | 29.60 | 29.90 | 29.90 | -0.33% | 794,139 |
| Jul 30, 2026 | 30.10 | 30.50 | 29.70 | 30.00 | 30.00 | -0.33% | 576,853 |
| Jul 29, 2026 | 30.00 | 30.40 | 28.80 | 30.10 | 30.10 | 3.79% | 1,114,248 |
| Jul 28, 2026 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | 0.69% | 280,575 |
| Jul 27, 2026 | 29.10 | 29.50 | 28.80 | 28.80 | 28.80 | -0.35% | 379,907 |
| Jul 26, 2026 | 28.80 | 29.20 | 28.50 | 28.90 | 28.90 | 1.76% | 472,667 |
| 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 |