Rupali Life Insurance PLC (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 73.40
+1.60 (2.23%)
At close: Nov 5, 2026
Rupali Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.70 | 72.70 | 71.30 | 71.80 | 71.80 | -0.14% | 80,850 |
| Nov 3, 2026 | 74.40 | 74.40 | 71.50 | 71.90 | 71.90 | -1.91% | 140,022 |
| Nov 2, 2026 | 75.00 | 75.00 | 73.10 | 73.30 | 73.30 | -1.21% | 70,940 |
| Nov 1, 2026 | 76.70 | 76.70 | 74.00 | 74.20 | 74.20 | -1.33% | 63,084 |
| Oct 29, 2026 | 74.50 | 75.60 | 74.00 | 75.20 | 75.20 | 2.04% | 40,887 |
| Oct 28, 2026 | 76.80 | 76.80 | 72.50 | 73.70 | 73.70 | -1.86% | 247,481 |
| Oct 27, 2026 | 76.40 | 77.30 | 74.70 | 75.10 | 75.10 | -0.92% | 34,117 |
| Oct 26, 2026 | 77.50 | 77.50 | 75.70 | 75.80 | 75.80 | -1.69% | 41,500 |
| Oct 25, 2026 | 77.90 | 77.90 | 76.60 | 77.10 | 77.10 | -0.52% | 33,748 |
| Oct 19, 2026 | 77.50 | 77.80 | 76.50 | 77.50 | 77.50 | - | 41,962 |
| Oct 17, 2026 | 78.50 | 78.50 | 77.40 | 77.50 | 77.50 | -0.77% | 39,192 |
| Oct 15, 2026 | 78.10 | 78.50 | 77.00 | 78.10 | 78.10 | - | 71,760 |
| Oct 14, 2026 | 78.40 | 78.80 | 77.40 | 78.10 | 78.10 | 0.64% | 70,602 |
| Oct 13, 2026 | 77.00 | 78.30 | 77.00 | 77.60 | 77.60 | 0.91% | 63,137 |
| Oct 12, 2026 | 76.90 | 77.90 | 76.30 | 76.90 | 76.90 | -0.90% | 87,887 |
| Oct 11, 2026 | 79.20 | 79.50 | 77.50 | 77.60 | 77.60 | -2.02% | 111,322 |
| Oct 8, 2026 | 81.60 | 81.80 | 78.90 | 79.20 | 79.20 | -2.46% | 181,223 |
| Oct 7, 2026 | 80.00 | 82.10 | 79.40 | 81.20 | 81.20 | 2.92% | 266,812 |
| Oct 6, 2026 | 77.20 | 80.00 | 76.10 | 78.90 | 78.90 | 3.54% | 168,962 |
| Oct 5, 2026 | 77.80 | 77.80 | 76.00 | 76.20 | 76.20 | -1.30% | 92,100 |
| Oct 4, 2026 | 78.20 | 79.00 | 77.00 | 77.20 | 77.20 | -1.91% | 83,576 |
| Oct 1, 2026 | 80.70 | 80.70 | 78.60 | 78.70 | 78.70 | -1.25% | 155,417 |
| Sep 30, 2026 | 80.00 | 80.00 | 78.40 | 79.70 | 79.70 | 1.14% | 104,378 |
| Sep 29, 2026 | 80.70 | 80.70 | 78.50 | 78.80 | 78.80 | -0.88% | 159,009 |
| Sep 28, 2026 | 79.90 | 80.80 | 78.00 | 79.50 | 79.50 | 1.53% | 164,389 |
| Sep 27, 2026 | 80.30 | 80.70 | 78.20 | 78.30 | 78.30 | -2.37% | 100,019 |
| Sep 24, 2026 | 78.30 | 81.60 | 77.90 | 80.20 | 80.20 | 2.43% | 290,345 |
| Sep 23, 2026 | 76.50 | 79.00 | 76.50 | 78.30 | 78.30 | 2.35% | 161,351 |
| Sep 22, 2026 | 76.50 | 78.70 | 76.20 | 76.50 | 76.50 | -0.52% | 96,905 |
| Sep 21, 2026 | 76.90 | 78.50 | 76.40 | 76.90 | 76.90 | -0.13% | 107,769 |
| Sep 20, 2026 | 78.30 | 78.30 | 76.20 | 77.00 | 77.00 | 1.32% | 99,576 |
| Sep 17, 2026 | 75.10 | 76.60 | 74.50 | 76.00 | 76.00 | 0.26% | 103,452 |
| Sep 16, 2026 | 75.00 | 76.80 | 75.00 | 75.80 | 75.80 | 1.20% | 98,114 |
| Sep 15, 2026 | 72.50 | 75.30 | 72.50 | 74.90 | 74.90 | 4.03% | 59,786 |
| Sep 14, 2026 | 73.00 | 76.40 | 71.90 | 72.00 | 72.00 | -4.38% | 99,249 |
| Sep 13, 2026 | 78.90 | 78.90 | 72.90 | 75.30 | 75.30 | -4.68% | 158,108 |
| Sep 10, 2026 | 79.00 | 81.00 | 78.80 | 79.00 | 79.00 | -0.25% | 56,073 |
| Sep 9, 2026 | 79.20 | 80.50 | 78.80 | 79.20 | 79.20 | -1.00% | 65,013 |
| Sep 8, 2026 | 81.60 | 81.90 | 79.30 | 80.00 | 80.00 | -0.99% | 82,444 |
| Sep 7, 2026 | 80.00 | 81.50 | 77.80 | 80.80 | 80.80 | 1.51% | 101,287 |
| Sep 6, 2026 | 81.80 | 82.30 | 79.00 | 79.60 | 79.60 | -2.69% | 103,326 |
| Sep 3, 2026 | 81.40 | 82.40 | 80.70 | 81.80 | 81.80 | 1.74% | 131,819 |
| Sep 2, 2026 | 80.40 | 81.60 | 80.00 | 80.40 | 80.40 | 0.12% | 111,637 |
| Sep 1, 2026 | 80.30 | 80.70 | 78.50 | 80.30 | 80.30 | 2.42% | 97,610 |
| Aug 31, 2026 | 79.70 | 79.70 | 78.10 | 78.40 | 78.40 | -0.38% | 83,631 |
| Aug 30, 2026 | 80.40 | 80.40 | 78.10 | 78.70 | 78.70 | -1.50% | 97,803 |
| Aug 27, 2026 | 78.90 | 80.80 | 78.80 | 79.90 | 79.90 | 2.57% | 137,130 |
| Aug 25, 2026 | 78.00 | 78.70 | 77.10 | 77.90 | 77.90 | 1.30% | 102,032 |
| Aug 24, 2026 | 80.00 | 80.80 | 76.00 | 76.90 | 76.90 | -3.75% | 231,123 |
| Aug 23, 2026 | 85.60 | 85.60 | 78.50 | 79.90 | 79.90 | -4.65% | 329,055 |