Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh
· Delayed Price · Currency is BDT 51.80
-0.30 (-0.58%)
At close: Mar 5, 2026
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.70 | 53.00 | 51.10 | 51.80 | 51.80 | -0.58% | 130,813 |
| Mar 4, 2026 | 47.30 | 54.40 | 47.30 | 52.10 | 52.10 | 0.19% | 121,182 |
| Mar 3, 2026 | 52.00 | 56.70 | 50.80 | 52.00 | 52.00 | -7.80% | 370,880 |
| Mar 2, 2026 | 55.20 | 56.80 | 55.20 | 56.40 | 56.40 | 0.89% | 126,791 |
| Mar 1, 2026 | 57.50 | 57.50 | 55.30 | 55.90 | 55.90 | -4.12% | 243,387 |
| Feb 26, 2026 | 58.10 | 59.10 | 58.10 | 58.30 | 58.30 | -0.34% | 412,776 |
| Feb 25, 2026 | 58.50 | 58.70 | 57.00 | 58.50 | 58.50 | 1.21% | 538,651 |
| Feb 24, 2026 | 57.40 | 58.50 | 57.10 | 57.80 | 57.80 | 1.76% | 655,323 |
| Feb 23, 2026 | 55.90 | 57.50 | 55.20 | 56.80 | 56.80 | 3.65% | 386,150 |
| Feb 22, 2026 | 56.30 | 56.60 | 54.50 | 54.80 | 54.80 | -2.14% | 154,215 |
| Feb 19, 2026 | 56.30 | 57.40 | 55.40 | 56.00 | 56.00 | -1.23% | 175,390 |
| Feb 18, 2026 | 54.60 | 57.60 | 54.60 | 56.70 | 56.70 | - | 260,698 |
| Feb 17, 2026 | 56.70 | 58.70 | 56.40 | 56.70 | 56.70 | -1.90% | 596,432 |
| Feb 16, 2026 | 57.80 | 59.30 | 57.50 | 57.80 | 57.80 | -0.34% | 508,473 |
| Feb 15, 2026 | 58.20 | 59.00 | 57.80 | 58.00 | 58.00 | 0.87% | 431,684 |
| Feb 10, 2026 | 59.10 | 59.10 | 57.20 | 57.50 | 57.50 | -1.71% | 675,516 |
| Feb 9, 2026 | 57.70 | 59.00 | 57.00 | 58.50 | 58.50 | 1.74% | 617,353 |
| Feb 8, 2026 | 57.50 | 58.30 | 57.20 | 57.50 | 57.50 | -0.69% | 399,831 |
| Feb 5, 2026 | 58.50 | 59.30 | 57.20 | 57.90 | 57.90 | -1.53% | 436,918 |
| Feb 3, 2026 | 61.30 | 61.50 | 58.50 | 58.80 | 58.80 | -4.08% | 1,114,291 |
| Feb 2, 2026 | 60.00 | 61.70 | 60.00 | 61.30 | 61.30 | 1.66% | 1,093,174 |
| Feb 1, 2026 | 58.90 | 60.80 | 58.20 | 60.30 | 60.30 | 2.90% | 1,231,357 |
| Jan 29, 2026 | 58.60 | 59.90 | 58.00 | 58.60 | 58.60 | -0.17% | 909,004 |
| Jan 28, 2026 | 56.90 | 59.80 | 56.90 | 58.70 | 58.70 | 3.71% | 947,784 |
| Jan 27, 2026 | 58.90 | 59.00 | 56.40 | 56.60 | 56.60 | -3.08% | 1,098,670 |
| Jan 26, 2026 | 59.20 | 59.60 | 58.10 | 58.40 | 58.40 | -0.34% | 576,925 |
| Jan 25, 2026 | 59.30 | 61.00 | 57.90 | 58.60 | 58.60 | -1.18% | 1,334,818 |
| Jan 22, 2026 | 61.30 | 62.50 | 58.80 | 59.30 | 59.30 | -2.63% | 753,982 |
| Jan 21, 2026 | 57.10 | 61.70 | 57.00 | 60.90 | 60.90 | 7.22% | 2,011,101 |
| Jan 20, 2026 | 56.00 | 58.00 | 55.80 | 56.80 | 56.80 | 0.53% | 503,883 |
| Jan 19, 2026 | 56.50 | 58.70 | 56.20 | 56.50 | 56.50 | -2.42% | 663,591 |
| Jan 18, 2026 | 57.70 | 58.80 | 57.50 | 57.90 | 57.90 | 0.35% | 638,169 |
| Jan 15, 2026 | 59.00 | 59.40 | 57.40 | 57.70 | 57.70 | -2.70% | 524,814 |
| Jan 14, 2026 | 61.90 | 61.90 | 58.60 | 59.30 | 59.30 | -4.97% | 658,760 |
| Jan 13, 2026 | 65.00 | 65.00 | 60.00 | 62.40 | 62.40 | -2.19% | 842,063 |
| Jan 12, 2026 | 63.80 | 64.30 | 57.10 | 63.80 | 63.80 | 7.23% | 1,224,270 |
| Jan 11, 2026 | 59.80 | 61.10 | 58.40 | 59.50 | 59.50 | -0.34% | 284,882 |
| Jan 8, 2026 | 59.70 | 60.00 | 56.10 | 59.70 | 59.70 | 5.11% | 428,143 |
| Jan 7, 2026 | 56.80 | 57.20 | 55.80 | 56.80 | 56.80 | 1.07% | 353,864 |
| Jan 6, 2026 | 56.20 | 57.10 | 55.30 | 56.20 | 56.20 | -0.71% | 407,568 |
| Jan 5, 2026 | 55.00 | 57.00 | 54.00 | 56.60 | 56.60 | 2.91% | 130,468 |
| Jan 4, 2026 | 55.20 | 56.30 | 54.30 | 55.00 | 55.00 | -1.08% | 58,784 |
| Jan 1, 2026 | 55.60 | 55.90 | 55.40 | 55.60 | 55.60 | - | 62,943 |
| Dec 30, 2025 | 54.70 | 56.50 | 54.60 | 55.60 | 55.60 | 1.09% | 253,725 |
| Dec 29, 2025 | 54.50 | 55.80 | 54.40 | 55.00 | 55.00 | 0.18% | 181,850 |
| Dec 28, 2025 | 54.30 | 56.70 | 54.30 | 54.90 | 54.90 | 0.37% | 149,679 |
| Dec 24, 2025 | 53.50 | 56.20 | 53.50 | 54.70 | 54.70 | 0.74% | 362,330 |
| Dec 23, 2025 | 53.10 | 55.80 | 53.10 | 54.30 | 54.30 | 0.37% | 181,494 |
| Dec 22, 2025 | 50.90 | 54.60 | 50.90 | 54.10 | 54.10 | 5.66% | 413,575 |
| Dec 21, 2025 | 50.10 | 51.30 | 49.90 | 51.20 | 51.20 | 0.59% | 156,413 |
| Dec 18, 2025 | 50.90 | 51.30 | 49.00 | 50.90 | 50.90 | 2.41% | 259,243 |
| Dec 17, 2025 | 50.50 | 51.50 | 45.20 | 49.70 | 49.70 | -0.80% | 107,443 |
| Dec 15, 2025 | 51.20 | 51.90 | 49.80 | 50.10 | 50.10 | -3.28% | 129,971 |
| Dec 14, 2025 | 53.90 | 53.90 | 51.50 | 51.80 | 51.80 | -2.45% | 147,819 |
| Dec 11, 2025 | 52.10 | 53.60 | 52.10 | 53.10 | 53.10 | 0.76% | 159,616 |
| Dec 10, 2025 | 52.70 | 54.00 | 51.90 | 52.70 | 52.70 | 2.13% | 413,395 |
| Dec 9, 2025 | 51.10 | 52.80 | 50.50 | 51.60 | 51.60 | 0.19% | 429,906 |
| Dec 8, 2025 | 49.50 | 51.80 | 49.50 | 51.50 | 51.50 | 0.78% | 311,847 |
| Dec 7, 2025 | 47.20 | 51.30 | 47.20 | 51.10 | 51.10 | 3.65% | 527,081 |
| 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 |