Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 98.50
-3.20 (-3.15%)
At close: Nov 2, 2025
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 99.20 | 99.80 | 94.50 | 95.20 | 95.20 | -3.35% | 565,835 |
| Nov 2, 2025 | 102.40 | 104.60 | 97.20 | 98.50 | 98.50 | -3.15% | 1,182,420 |
| Oct 30, 2025 | 99.00 | 103.10 | 97.60 | 101.70 | 101.70 | 4.85% | 691,031 |
| Oct 29, 2025 | 97.40 | 99.50 | 96.20 | 97.00 | 97.00 | 1.04% | 740,357 |
| Oct 28, 2025 | 99.00 | 99.40 | 95.30 | 96.00 | 96.00 | -1.94% | 473,660 |
| Oct 27, 2025 | 100.00 | 102.20 | 97.00 | 97.90 | 97.90 | -1.71% | 964,470 |
| Oct 26, 2025 | 104.40 | 105.10 | 98.90 | 99.60 | 99.60 | -3.58% | 763,915 |
| Oct 23, 2025 | 103.10 | 105.40 | 102.30 | 103.30 | 103.30 | 0.98% | 817,895 |
| Oct 22, 2025 | 99.80 | 103.50 | 97.00 | 102.30 | 102.30 | 3.86% | 1,061,147 |
| Oct 21, 2025 | 105.00 | 106.80 | 98.00 | 98.50 | 98.50 | -5.20% | 863,670 |
| Oct 20, 2025 | 98.00 | 105.00 | 95.60 | 103.90 | 103.90 | 6.67% | 1,008,753 |
| Oct 19, 2025 | 107.50 | 108.70 | 95.90 | 97.40 | 97.40 | -8.46% | 855,687 |
| Oct 16, 2025 | 109.80 | 110.70 | 105.20 | 106.40 | 106.40 | -1.94% | 1,097,030 |
| Oct 15, 2025 | 115.40 | 115.50 | 107.00 | 108.50 | 108.50 | -4.74% | 995,304 |
| Oct 14, 2025 | 114.20 | 118.50 | 112.90 | 113.90 | 113.90 | -0.09% | 1,258,667 |
| Oct 13, 2025 | 117.00 | 118.80 | 112.30 | 114.00 | 114.00 | -1.64% | 1,255,784 |
| Oct 12, 2025 | 115.50 | 121.10 | 113.70 | 115.90 | 115.90 | 1.13% | 1,426,926 |
| Oct 9, 2025 | 118.00 | 120.30 | 113.50 | 114.60 | 114.60 | -2.47% | 1,231,877 |
| Oct 8, 2025 | 126.30 | 126.70 | 115.30 | 117.50 | 117.50 | -6.97% | 1,693,908 |
| Oct 7, 2025 | 125.30 | 132.00 | 125.00 | 126.30 | 126.30 | 0.80% | 1,954,925 |
| Oct 6, 2025 | 121.50 | 126.50 | 118.30 | 125.30 | 125.30 | 3.98% | 1,851,711 |
| Oct 5, 2025 | 116.50 | 121.70 | 113.60 | 120.50 | 120.50 | 4.87% | 972,495 |
| Sep 30, 2025 | 111.90 | 119.30 | 110.50 | 114.90 | 114.90 | 5.90% | 2,096,987 |
| Sep 28, 2025 | 109.50 | 110.30 | 106.60 | 108.50 | 107.50 | -0.82% | 785,052 |
| Sep 25, 2025 | 109.80 | 110.70 | 107.70 | 109.40 | 108.39 | 0.46% | 736,831 |
| Sep 24, 2025 | 108.50 | 112.40 | 107.50 | 108.90 | 107.90 | 1.02% | 1,162,645 |
| Sep 23, 2025 | 104.60 | 109.90 | 103.30 | 107.80 | 106.81 | 4.97% | 658,460 |
| Sep 22, 2025 | 108.00 | 108.00 | 101.40 | 102.70 | 101.75 | -1.15% | 718,165 |
| Sep 21, 2025 | 109.40 | 111.00 | 103.10 | 103.90 | 102.94 | -3.26% | 680,225 |
| Sep 18, 2025 | 112.50 | 113.20 | 106.80 | 107.40 | 106.41 | -4.11% | 799,766 |
| Sep 17, 2025 | 111.40 | 117.50 | 110.50 | 112.00 | 110.97 | 2.00% | 967,112 |
| Sep 16, 2025 | 109.00 | 113.10 | 108.30 | 109.80 | 108.79 | 1.39% | 811,837 |
| Sep 15, 2025 | 113.80 | 115.80 | 106.90 | 108.30 | 107.30 | -4.16% | 804,753 |
| Sep 14, 2025 | 122.00 | 123.00 | 111.80 | 113.00 | 111.96 | -6.69% | 904,966 |
| Sep 11, 2025 | 112.00 | 122.00 | 107.00 | 121.10 | 119.98 | 8.61% | 1,011,426 |
| Sep 10, 2025 | 123.00 | 126.70 | 110.70 | 111.50 | 110.47 | -9.35% | 1,353,790 |
| Sep 9, 2025 | 117.00 | 125.00 | 115.00 | 123.00 | 121.87 | 4.77% | 1,498,169 |
| Sep 8, 2025 | 118.00 | 126.00 | 111.20 | 117.40 | 116.32 | 2.09% | 1,516,468 |
| Sep 7, 2025 | 110.00 | 115.00 | 108.20 | 115.00 | 113.94 | 9.94% | 1,472,689 |
| Sep 4, 2025 | 95.40 | 104.60 | 95.30 | 104.60 | 103.64 | 9.99% | 808,255 |
| Sep 3, 2025 | 97.00 | 98.80 | 94.70 | 95.10 | 94.22 | -1.04% | 667,096 |
| Sep 2, 2025 | 98.50 | 99.50 | 96.00 | 96.10 | 95.21 | -2.14% | 541,491 |
| Sep 1, 2025 | 94.50 | 99.90 | 93.70 | 98.20 | 97.30 | 3.92% | 1,148,988 |
| Aug 31, 2025 | 93.00 | 95.90 | 92.20 | 94.50 | 93.63 | 2.72% | 489,285 |
| Aug 28, 2025 | 92.50 | 93.40 | 90.10 | 92.00 | 91.15 | 0.99% | 473,616 |
| Aug 27, 2025 | 94.40 | 94.40 | 90.80 | 91.10 | 90.26 | -2.15% | 421,649 |
| Aug 26, 2025 | 94.50 | 95.50 | 90.80 | 93.10 | 92.24 | -0.85% | 657,388 |
| Aug 25, 2025 | 90.00 | 95.00 | 90.00 | 93.90 | 93.04 | 3.87% | 703,426 |
| Aug 24, 2025 | 85.40 | 91.90 | 85.40 | 90.40 | 89.57 | 4.27% | 835,137 |
| Aug 21, 2025 | 87.40 | 88.80 | 85.20 | 86.70 | 85.90 | -0.69% | 307,496 |