Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 95.10
-1.00 (-1.04%)
At close: Sep 3, 2025
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 97.00 | 98.80 | 94.70 | 95.10 | 95.10 | -1.04% | 667,096 |
| Sep 2, 2025 | 98.50 | 99.50 | 96.00 | 96.10 | 96.10 | -2.14% | 541,491 |
| Sep 1, 2025 | 94.50 | 99.90 | 93.70 | 98.20 | 98.20 | 3.92% | 1,148,988 |
| Aug 31, 2025 | 93.00 | 95.90 | 92.20 | 94.50 | 94.50 | 2.72% | 489,285 |
| Aug 28, 2025 | 92.50 | 93.40 | 90.10 | 92.00 | 92.00 | 0.99% | 473,616 |
| Aug 27, 2025 | 94.40 | 94.40 | 90.80 | 91.10 | 91.10 | -2.15% | 421,649 |
| Aug 26, 2025 | 94.50 | 95.50 | 90.80 | 93.10 | 93.10 | -0.85% | 657,388 |
| Aug 25, 2025 | 90.00 | 95.00 | 90.00 | 93.90 | 93.90 | 3.87% | 703,426 |
| Aug 24, 2025 | 85.40 | 91.90 | 85.40 | 90.40 | 90.40 | 4.27% | 835,137 |
| Aug 21, 2025 | 87.40 | 88.80 | 85.20 | 86.70 | 86.70 | -0.69% | 307,496 |
| Aug 20, 2025 | 85.30 | 89.20 | 85.30 | 87.30 | 87.30 | 3.19% | 598,504 |
| Aug 19, 2025 | 86.80 | 86.80 | 84.30 | 84.60 | 84.60 | -0.12% | 161,065 |
| Aug 18, 2025 | 86.00 | 86.10 | 84.50 | 84.70 | 84.70 | - | 283,147 |
| Aug 17, 2025 | 87.00 | 87.00 | 84.10 | 84.70 | 84.70 | -1.05% | 262,030 |
| Aug 14, 2025 | 86.50 | 87.90 | 85.30 | 85.60 | 85.60 | -1.38% | 243,603 |
| Aug 13, 2025 | 88.00 | 89.10 | 86.10 | 86.80 | 86.80 | - | 349,574 |
| Aug 12, 2025 | 86.50 | 87.80 | 84.00 | 86.80 | 86.80 | 1.17% | 267,524 |
| Aug 11, 2025 | 87.60 | 88.30 | 85.40 | 85.80 | 85.80 | -2.28% | 252,149 |
| Aug 10, 2025 | 89.70 | 90.90 | 87.50 | 87.80 | 87.80 | -1.01% | 326,151 |
| Aug 7, 2025 | 87.00 | 91.20 | 87.00 | 88.70 | 88.70 | 2.90% | 644,736 |
| Aug 6, 2025 | 85.00 | 87.00 | 84.50 | 86.20 | 86.20 | 1.29% | 272,089 |
| Aug 4, 2025 | 85.60 | 86.90 | 84.50 | 85.10 | 85.10 | 0.59% | 243,463 |
| Aug 3, 2025 | 85.40 | 85.50 | 82.80 | 84.60 | 84.60 | 0.71% | 280,816 |
| Jul 31, 2025 | 84.80 | 86.00 | 83.50 | 84.00 | 84.00 | 0.48% | 136,562 |
| Jul 30, 2025 | 84.00 | 85.10 | 83.30 | 83.60 | 83.60 | - | 105,863 |
| Jul 29, 2025 | 87.40 | 88.00 | 83.30 | 83.60 | 83.60 | -4.35% | 246,679 |
| Jul 28, 2025 | 87.10 | 91.00 | 87.10 | 87.40 | 87.40 | -0.34% | 318,927 |
| Jul 27, 2025 | 85.00 | 88.70 | 85.00 | 87.70 | 87.70 | 3.54% | 493,617 |
| Jul 24, 2025 | 83.40 | 86.30 | 82.20 | 84.70 | 84.70 | 2.17% | 400,866 |
| Jul 23, 2025 | 82.40 | 83.40 | 81.30 | 82.90 | 82.90 | 2.09% | 257,916 |
| Jul 22, 2025 | 82.50 | 83.40 | 81.10 | 81.20 | 81.20 | -1.46% | 206,808 |
| Jul 21, 2025 | 83.40 | 85.50 | 81.90 | 82.40 | 82.40 | -0.96% | 330,892 |
| Jul 20, 2025 | 82.50 | 84.80 | 82.30 | 83.20 | 83.20 | 0.36% | 242,061 |
| Jul 17, 2025 | 85.40 | 86.40 | 82.60 | 82.90 | 82.90 | -2.81% | 306,895 |
| Jul 16, 2025 | 83.70 | 86.40 | 82.50 | 85.30 | 85.30 | 2.90% | 357,590 |
| Jul 15, 2025 | 79.70 | 84.50 | 79.50 | 82.90 | 82.90 | 4.28% | 308,020 |
| Jul 14, 2025 | 79.20 | 80.60 | 79.00 | 79.50 | 79.50 | 1.02% | 239,632 |
| Jul 13, 2025 | 80.90 | 81.60 | 78.50 | 78.70 | 78.70 | -2.36% | 226,344 |
| Jul 10, 2025 | 80.80 | 81.40 | 78.80 | 80.60 | 80.60 | 1.13% | 227,689 |
| Jul 9, 2025 | 76.20 | 83.00 | 76.20 | 79.70 | 79.70 | 4.59% | 554,108 |
| Jul 8, 2025 | 74.00 | 77.00 | 74.00 | 76.20 | 76.20 | 2.97% | 182,652 |
| Jul 7, 2025 | 74.00 | 74.40 | 73.50 | 74.00 | 74.00 | 0.68% | 112,032 |
| Jul 3, 2025 | 75.20 | 76.90 | 73.00 | 73.50 | 73.50 | -1.87% | 295,115 |
| Jul 2, 2025 | 72.80 | 75.50 | 72.80 | 74.90 | 74.90 | 3.03% | 253,075 |
| Jun 30, 2025 | 73.90 | 73.90 | 71.90 | 72.70 | 72.70 | -1.49% | 164,372 |
| Jun 29, 2025 | 71.50 | 74.70 | 71.50 | 73.80 | 73.80 | 3.22% | 296,241 |
| Jun 26, 2025 | 70.80 | 71.80 | 70.10 | 71.50 | 71.50 | 2.00% | 116,696 |
| Jun 25, 2025 | 69.40 | 71.10 | 69.40 | 70.10 | 70.10 | 0.72% | 82,473 |
| Jun 24, 2025 | 70.30 | 70.80 | 69.40 | 69.60 | 69.60 | - | 81,682 |
| Jun 23, 2025 | 70.00 | 70.10 | 68.90 | 69.60 | 69.60 | 1.31% | 18,538 |