Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh
· Delayed Price · Currency is BDT 49.30
+2.20 (4.67%)
At close: Dec 4, 2025
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.30 | 49.90 | 46.00 | 49.30 | 49.30 | 4.67% | 465,832 |
| Dec 3, 2025 | 46.10 | 48.40 | 46.10 | 47.10 | 47.10 | 0.64% | 266,101 |
| Dec 2, 2025 | 45.20 | 47.00 | 44.60 | 46.80 | 46.80 | 3.54% | 188,156 |
| Dec 1, 2025 | 46.30 | 47.00 | 43.50 | 45.20 | 45.20 | -1.95% | 139,673 |
| Nov 30, 2025 | 46.50 | 47.90 | 46.00 | 46.10 | 46.10 | -3.15% | 196,487 |
| Nov 27, 2025 | 44.10 | 48.20 | 44.10 | 47.60 | 47.60 | 6.01% | 438,254 |
| Nov 26, 2025 | 45.00 | 45.90 | 44.30 | 44.90 | 44.90 | -0.22% | 182,429 |
| Nov 25, 2025 | 45.40 | 46.50 | 44.60 | 45.00 | 45.00 | -0.88% | 253,527 |
| Nov 24, 2025 | 45.40 | 45.50 | 43.90 | 45.40 | 45.40 | 5.09% | 336,289 |
| Nov 23, 2025 | 42.30 | 44.30 | 39.50 | 43.20 | 43.20 | 2.13% | 154,602 |
| Nov 20, 2025 | 43.10 | 45.00 | 41.90 | 42.30 | 42.30 | -4.73% | 99,042 |
| Nov 19, 2025 | 42.50 | 45.00 | 42.50 | 44.40 | 44.40 | 3.02% | 206,669 |
| Nov 18, 2025 | 42.50 | 45.00 | 41.60 | 43.10 | 43.10 | 2.13% | 255,516 |
| Nov 17, 2025 | 41.50 | 43.00 | 41.40 | 42.20 | 42.20 | 1.69% | 98,926 |
| Nov 16, 2025 | 42.00 | 42.90 | 38.10 | 41.50 | 41.50 | - | 108,107 |
| Nov 13, 2025 | 43.00 | 45.00 | 40.80 | 41.50 | 41.50 | -4.60% | 146,807 |
| Nov 12, 2025 | 44.00 | 45.00 | 42.80 | 43.50 | 43.50 | -1.14% | 69,373 |
| Nov 11, 2025 | 44.50 | 46.00 | 43.10 | 44.00 | 44.00 | -1.12% | 99,856 |
| Nov 10, 2025 | 46.20 | 47.80 | 42.10 | 44.50 | 44.50 | -3.68% | 151,960 |
| Nov 9, 2025 | 51.00 | 52.90 | 46.20 | 46.20 | 46.20 | -9.94% | 332,437 |
| Nov 6, 2025 | 51.20 | 51.80 | 49.60 | 51.30 | 51.30 | 0.20% | 203,690 |
| Nov 5, 2025 | 51.10 | 52.50 | 50.60 | 51.20 | 51.20 | 0.20% | 211,247 |
| Nov 4, 2025 | 51.30 | 53.00 | 50.60 | 51.10 | 51.10 | -0.58% | 201,036 |
| Nov 3, 2025 | 54.50 | 54.90 | 50.90 | 51.40 | 51.40 | -6.38% | 364,206 |
| Nov 2, 2025 | 55.10 | 57.20 | 53.70 | 54.90 | 54.90 | -1.79% | 456,906 |
| Oct 30, 2025 | 52.50 | 56.40 | 52.50 | 55.90 | 55.90 | 5.27% | 595,759 |
| Oct 29, 2025 | 52.20 | 53.50 | 52.20 | 53.10 | 53.10 | 1.72% | 210,234 |
| Oct 28, 2025 | 52.10 | 53.70 | 51.80 | 52.20 | 52.20 | -0.38% | 129,976 |
| Oct 27, 2025 | 52.10 | 53.00 | 52.10 | 52.40 | 52.40 | 0.58% | 155,027 |
| Oct 26, 2025 | 52.20 | 53.70 | 51.80 | 52.10 | 52.10 | -1.33% | 123,756 |
| Oct 23, 2025 | 52.20 | 53.40 | 52.20 | 52.80 | 52.80 | 1.73% | 160,080 |
| Oct 22, 2025 | 51.20 | 52.30 | 50.50 | 51.90 | 51.90 | 1.76% | 189,803 |
| Oct 21, 2025 | 53.70 | 53.70 | 50.60 | 51.00 | 51.00 | -2.49% | 197,889 |
| Oct 20, 2025 | 50.00 | 52.40 | 50.00 | 52.30 | 52.30 | 2.15% | 167,238 |
| Oct 19, 2025 | 54.80 | 54.80 | 50.80 | 51.20 | 51.20 | -3.76% | 171,584 |
| Oct 16, 2025 | 54.80 | 54.80 | 52.50 | 53.20 | 53.20 | -0.56% | 295,870 |
| Oct 15, 2025 | 56.50 | 56.50 | 52.60 | 53.50 | 53.50 | -3.60% | 272,156 |
| Oct 14, 2025 | 58.80 | 59.20 | 55.00 | 55.50 | 55.50 | -4.64% | 478,175 |
| Oct 13, 2025 | 58.20 | 59.70 | 57.50 | 58.20 | 58.20 | - | 323,496 |
| Oct 12, 2025 | 58.20 | 59.90 | 57.10 | 58.20 | 58.20 | 0.87% | 348,874 |
| Oct 9, 2025 | 60.00 | 60.90 | 57.00 | 57.70 | 57.70 | -4.31% | 355,661 |
| Oct 8, 2025 | 63.10 | 63.80 | 58.70 | 60.30 | 60.30 | -4.13% | 557,880 |
| Oct 7, 2025 | 62.40 | 66.60 | 61.80 | 62.90 | 62.90 | 0.64% | 1,549,866 |
| Oct 6, 2025 | 62.20 | 63.60 | 61.80 | 62.50 | 62.50 | -0.48% | 617,372 |
| Oct 5, 2025 | 61.00 | 64.20 | 61.00 | 62.80 | 62.80 | 1.13% | 720,787 |
| Sep 30, 2025 | 58.60 | 63.60 | 58.60 | 62.10 | 62.10 | 6.15% | 1,177,594 |
| Sep 29, 2025 | 56.50 | 58.80 | 56.50 | 58.50 | 58.50 | 2.45% | 410,149 |
| Sep 28, 2025 | 55.00 | 57.60 | 55.00 | 57.10 | 57.10 | 3.82% | 697,903 |
| Sep 25, 2025 | 55.00 | 57.00 | 54.10 | 55.00 | 55.00 | -1.26% | 475,027 |
| Sep 24, 2025 | 54.50 | 56.40 | 54.50 | 55.70 | 55.70 | 0.54% | 357,347 |
| Sep 23, 2025 | 54.00 | 56.40 | 54.00 | 55.40 | 55.40 | 2.21% | 397,617 |
| Sep 22, 2025 | 57.00 | 58.00 | 53.40 | 54.20 | 54.20 | -1.63% | 376,226 |
| Sep 21, 2025 | 58.00 | 59.30 | 53.00 | 55.10 | 55.10 | -5.00% | 432,744 |
| Sep 18, 2025 | 58.50 | 59.90 | 56.60 | 58.00 | 58.00 | -1.19% | 392,360 |
| Sep 17, 2025 | 58.10 | 60.70 | 58.10 | 58.70 | 58.70 | 0.34% | 341,605 |
| Sep 16, 2025 | 55.40 | 59.00 | 55.40 | 58.50 | 58.50 | 2.45% | 575,440 |
| Sep 15, 2025 | 58.70 | 59.80 | 56.10 | 57.10 | 57.10 | -2.73% | 291,558 |
| Sep 14, 2025 | 60.20 | 61.90 | 57.40 | 58.70 | 58.70 | -2.17% | 674,762 |
| Sep 11, 2025 | 58.00 | 61.00 | 57.50 | 60.00 | 60.00 | 3.09% | 483,693 |
| Sep 10, 2025 | 61.50 | 63.40 | 55.70 | 58.20 | 58.20 | -5.83% | 757,326 |
| Sep 9, 2025 | 57.90 | 63.80 | 57.90 | 61.80 | 61.80 | 0.49% | 683,120 |
| Sep 8, 2025 | 64.90 | 65.00 | 60.80 | 61.50 | 61.50 | -4.50% | 1,203,742 |
| Sep 7, 2025 | 67.00 | 69.80 | 63.60 | 64.40 | 64.40 | -2.28% | 1,434,707 |
| Sep 4, 2025 | 64.70 | 67.00 | 62.00 | 65.90 | 65.90 | 3.29% | 1,398,555 |
| Sep 3, 2025 | 61.70 | 66.70 | 61.70 | 63.80 | 63.80 | 4.76% | 1,701,249 |
| Sep 2, 2025 | 60.20 | 62.00 | 58.90 | 60.90 | 60.90 | 1.16% | 1,320,483 |
| Sep 1, 2025 | 57.00 | 60.80 | 56.90 | 60.20 | 60.20 | 7.50% | 1,571,507 |
| Aug 31, 2025 | 52.10 | 57.00 | 51.50 | 56.00 | 56.00 | 7.90% | 1,159,226 |
| Aug 28, 2025 | 53.50 | 56.00 | 51.20 | 51.90 | 51.90 | -1.89% | 900,726 |
| Aug 27, 2025 | 48.00 | 52.90 | 48.00 | 52.90 | 52.90 | 9.98% | 1,229,562 |
| Aug 26, 2025 | 47.00 | 48.60 | 47.00 | 48.10 | 48.10 | 2.34% | 363,534 |
| Aug 25, 2025 | 46.70 | 48.50 | 46.70 | 47.00 | 47.00 | 0.64% | 400,890 |
| Aug 24, 2025 | 46.40 | 47.90 | 45.90 | 46.70 | 46.70 | 0.65% | 247,349 |
| Aug 21, 2025 | 46.90 | 47.90 | 45.90 | 46.40 | 46.40 | -0.64% | 121,689 |
| Aug 20, 2025 | 45.10 | 46.90 | 44.50 | 46.70 | 46.70 | 3.55% | 159,583 |
| Aug 19, 2025 | 45.00 | 46.90 | 44.90 | 45.10 | 45.10 | -1.31% | 91,729 |
| Aug 18, 2025 | 44.50 | 46.00 | 44.50 | 45.70 | 45.70 | 1.78% | 107,237 |
| Aug 17, 2025 | 44.20 | 46.10 | 43.90 | 44.90 | 44.90 | 1.58% | 140,001 |
| Aug 14, 2025 | 45.10 | 45.80 | 43.60 | 44.20 | 44.20 | -2.00% | 39,907 |
| Aug 13, 2025 | 44.40 | 46.00 | 44.40 | 45.10 | 45.10 | 0.45% | 85,707 |
| Aug 12, 2025 | 45.80 | 45.80 | 44.70 | 44.90 | 44.90 | -0.44% | 50,381 |
| Aug 11, 2025 | 45.20 | 46.40 | 44.80 | 45.10 | 45.10 | - | 37,044 |
| Aug 10, 2025 | 46.50 | 46.50 | 44.50 | 45.10 | 45.10 | -2.80% | 48,689 |
| Aug 7, 2025 | 47.20 | 47.90 | 46.10 | 46.40 | 46.40 | -1.69% | 72,600 |
| Aug 6, 2025 | 46.50 | 48.00 | 46.00 | 47.20 | 47.20 | 1.51% | 210,456 |
| Aug 4, 2025 | 46.00 | 46.70 | 44.90 | 46.50 | 46.50 | 4.03% | 178,145 |
| Aug 3, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 44.70 | -3.04% | 144,973 |
| Jul 31, 2025 | 46.30 | 47.90 | 45.20 | 46.10 | 46.10 | -0.43% | 246,587 |
| Jul 30, 2025 | 47.50 | 48.00 | 45.90 | 46.30 | 46.30 | -3.34% | 219,850 |
| Jul 29, 2025 | 49.40 | 50.00 | 47.10 | 47.90 | 47.90 | -2.44% | 180,648 |
| Jul 28, 2025 | 48.70 | 51.00 | 48.60 | 49.10 | 49.10 | 0.82% | 390,456 |
| Jul 27, 2025 | 48.00 | 49.80 | 48.00 | 48.70 | 48.70 | 1.67% | 290,934 |
| Jul 23, 2025 | 47.20 | 48.50 | 47.20 | 47.90 | 47.90 | -0.21% | 128,109 |
| Jul 22, 2025 | 48.60 | 49.60 | 47.40 | 48.00 | 48.00 | -1.23% | 48,796 |
| Jul 21, 2025 | 47.80 | 50.90 | 47.80 | 48.60 | 48.60 | -0.21% | 233,639 |
| Jul 20, 2025 | 49.50 | 50.00 | 48.20 | 48.70 | 48.70 | -1.62% | 95,491 |
| Jul 17, 2025 | 50.00 | 50.80 | 49.30 | 49.50 | 49.50 | -1.98% | 147,627 |
| Jul 16, 2025 | 50.00 | 51.50 | 49.70 | 50.50 | 50.50 | -0.59% | 210,344 |
| Jul 15, 2025 | 49.50 | 51.30 | 48.70 | 50.80 | 50.80 | 2.63% | 339,207 |
| Jul 14, 2025 | 49.30 | 50.30 | 49.20 | 49.50 | 49.50 | 0.41% | 109,996 |