Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 86.60
-0.40 (-0.46%)
At close: May 24, 2026
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 86.80 | 87.50 | 85.90 | 86.60 | 86.60 | -0.46% | 115,201 |
| May 23, 2026 | 87.80 | 88.80 | 86.40 | 87.00 | 87.00 | 0.23% | 290,626 |
| May 21, 2026 | 86.80 | 86.90 | 85.30 | 86.80 | 86.80 | 2.00% | 176,670 |
| May 20, 2026 | 85.10 | 86.00 | 84.80 | 85.10 | 85.10 | 0.24% | 129,449 |
| May 19, 2026 | 84.90 | 85.80 | 83.00 | 84.90 | 84.90 | - | 87,147 |
| May 18, 2026 | 84.90 | 86.00 | 84.60 | 84.90 | 84.90 | -1.05% | 134,903 |
| May 17, 2026 | 87.40 | 87.40 | 85.60 | 85.80 | 85.80 | -1.49% | 144,410 |
| May 14, 2026 | 84.90 | 87.90 | 84.90 | 87.10 | 87.10 | 2.59% | 284,948 |
| May 13, 2026 | 85.50 | 85.50 | 84.40 | 84.90 | 84.90 | -0.12% | 159,616 |
| May 12, 2026 | 85.00 | 86.30 | 84.50 | 85.00 | 85.00 | -0.35% | 177,947 |
| May 11, 2026 | 85.30 | 86.10 | 85.00 | 85.30 | 85.30 | 0.59% | 169,321 |
| May 10, 2026 | 85.50 | 86.60 | 84.10 | 84.80 | 84.80 | -0.35% | 173,001 |
| May 7, 2026 | 86.90 | 87.40 | 84.80 | 85.10 | 85.10 | -1.50% | 197,889 |
| May 6, 2026 | 87.40 | 88.00 | 85.70 | 86.40 | 86.40 | -0.92% | 173,697 |
| May 5, 2026 | 87.20 | 90.00 | 86.90 | 87.20 | 87.20 | -1.13% | 208,875 |
| May 4, 2026 | 87.60 | 90.00 | 85.60 | 88.20 | 88.20 | 1.85% | 348,201 |
| May 3, 2026 | 89.80 | 89.80 | 86.00 | 86.60 | 86.60 | -2.15% | 329,714 |
| Apr 30, 2026 | 89.90 | 90.60 | 87.90 | 88.50 | 88.50 | -1.34% | 296,194 |
| Apr 29, 2026 | 87.80 | 91.00 | 87.60 | 89.70 | 89.70 | 2.99% | 657,279 |
| Apr 28, 2026 | 87.10 | 88.00 | 86.10 | 87.10 | 87.10 | 0.58% | 381,955 |
| Apr 27, 2026 | 86.60 | 89.70 | 86.20 | 86.60 | 86.60 | -1.93% | 505,355 |
| Apr 26, 2026 | 84.40 | 89.20 | 84.40 | 88.30 | 88.30 | 5.24% | 816,720 |
| Apr 23, 2026 | 84.80 | 84.80 | 82.80 | 83.90 | 83.90 | -0.59% | 242,144 |
| Apr 22, 2026 | 83.60 | 86.00 | 83.60 | 84.40 | 84.40 | 1.32% | 536,356 |
| Apr 21, 2026 | 80.00 | 83.50 | 80.00 | 83.30 | 83.30 | 4.12% | 416,132 |
| Apr 20, 2026 | 80.80 | 81.00 | 79.60 | 80.00 | 80.00 | -0.99% | 138,606 |
| Apr 19, 2026 | 81.10 | 81.70 | 80.70 | 80.80 | 80.80 | -0.37% | 140,686 |
| Apr 16, 2026 | 81.10 | 82.40 | 80.90 | 81.10 | 81.10 | -0.49% | 142,162 |
| Apr 15, 2026 | 81.50 | 82.60 | 81.40 | 81.50 | 81.50 | 0.25% | 145,900 |
| Apr 13, 2026 | 82.90 | 83.50 | 81.10 | 81.30 | 81.30 | -1.33% | 176,401 |
| Apr 12, 2026 | 82.50 | 82.70 | 80.70 | 82.40 | 82.40 | 1.35% | 202,268 |
| Apr 9, 2026 | 82.80 | 82.90 | 81.10 | 81.30 | 81.30 | -1.93% | 278,050 |
| Apr 8, 2026 | 80.60 | 83.30 | 80.60 | 82.90 | 82.90 | 4.15% | 322,825 |
| Apr 7, 2026 | 79.80 | 80.50 | 78.80 | 79.60 | 79.60 | 0.38% | 129,887 |
| Apr 6, 2026 | 80.40 | 80.60 | 79.00 | 79.30 | 79.30 | -0.38% | 234,928 |
| Apr 5, 2026 | 82.20 | 82.20 | 79.30 | 79.60 | 79.60 | -3.40% | 152,404 |
| Apr 2, 2026 | 82.40 | 84.90 | 82.00 | 82.40 | 82.40 | -0.48% | 321,953 |
| Apr 1, 2026 | 81.40 | 83.10 | 81.40 | 82.80 | 82.80 | 1.72% | 196,315 |
| Mar 31, 2026 | 83.00 | 83.20 | 81.20 | 81.40 | 81.40 | -1.81% | 239,934 |
| Mar 30, 2026 | 82.90 | 83.80 | 82.20 | 82.90 | 82.90 | 0.24% | 245,535 |
| Mar 29, 2026 | 83.40 | 83.60 | 82.40 | 82.70 | 82.70 | -0.24% | 155,391 |
| Mar 25, 2026 | 80.60 | 83.20 | 80.60 | 82.90 | 82.90 | 3.11% | 162,173 |
| Mar 24, 2026 | 81.80 | 81.80 | 80.20 | 80.40 | 80.40 | -1.59% | 169,542 |
| Mar 16, 2026 | 81.70 | 82.40 | 81.50 | 81.70 | 81.70 | -0.12% | 127,587 |
| Mar 15, 2026 | 83.20 | 83.20 | 81.60 | 81.80 | 81.80 | -1.56% | 182,027 |
| Mar 12, 2026 | 83.10 | 83.60 | 81.00 | 83.10 | 83.10 | 1.34% | 233,110 |
| Mar 11, 2026 | 81.60 | 82.40 | 79.90 | 82.00 | 82.00 | 0.74% | 222,644 |
| Mar 10, 2026 | 79.00 | 82.20 | 78.40 | 81.40 | 81.40 | 4.90% | 324,882 |
| Mar 9, 2026 | 77.60 | 78.10 | 75.60 | 77.60 | 77.60 | 2.78% | 139,062 |
| Mar 8, 2026 | 79.60 | 79.70 | 75.00 | 75.50 | 75.50 | -5.15% | 248,719 |