Delta Life Insurance Company Limited (DSE:DELTALIFE)
Bangladesh
· Delayed Price · Currency is BDT 65.70
-1.00 (-1.50%)
At close: Dec 4, 2025
DSE:DELTALIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.70 | 66.80 | 65.60 | 65.70 | 65.70 | -1.50% | 21,411 |
| Dec 3, 2025 | 66.70 | 67.90 | 66.60 | 66.70 | 66.70 | -0.89% | 26,244 |
| Dec 2, 2025 | 66.00 | 67.60 | 66.00 | 67.30 | 67.30 | 1.36% | 64,865 |
| Dec 1, 2025 | 67.60 | 67.90 | 66.00 | 66.40 | 66.40 | -1.78% | 54,486 |
| Nov 30, 2025 | 70.50 | 70.50 | 67.50 | 67.60 | 67.60 | -2.87% | 51,936 |
| Nov 27, 2025 | 69.40 | 70.80 | 68.80 | 69.60 | 69.60 | 0.43% | 79,751 |
| Nov 26, 2025 | 68.50 | 70.50 | 67.30 | 69.30 | 69.30 | 1.17% | 99,724 |
| Nov 25, 2025 | 68.70 | 71.00 | 67.50 | 68.50 | 68.50 | -0.15% | 136,955 |
| Nov 24, 2025 | 68.60 | 69.10 | 67.00 | 68.60 | 68.60 | 2.85% | 81,687 |
| Nov 23, 2025 | 65.50 | 67.00 | 63.90 | 66.70 | 66.70 | 1.21% | 52,295 |
| Nov 20, 2025 | 66.70 | 67.90 | 65.70 | 65.90 | 65.90 | -1.64% | 30,124 |
| Nov 19, 2025 | 67.00 | 67.60 | 66.00 | 67.00 | 67.00 | 0.30% | 36,726 |
| Nov 18, 2025 | 65.70 | 68.00 | 64.80 | 66.80 | 66.80 | 3.73% | 110,781 |
| Nov 17, 2025 | 64.00 | 65.00 | 63.00 | 64.40 | 64.40 | 1.42% | 35,725 |
| Nov 16, 2025 | 62.20 | 64.90 | 60.80 | 63.50 | 63.50 | 1.93% | 79,600 |
| Nov 13, 2025 | 64.70 | 65.00 | 62.00 | 62.30 | 62.30 | -3.41% | 53,014 |
| Nov 12, 2025 | 67.40 | 67.40 | 64.30 | 64.50 | 64.50 | -3.01% | 47,982 |
| Nov 11, 2025 | 66.90 | 66.90 | 65.00 | 66.50 | 66.50 | 2.31% | 50,275 |
| Nov 10, 2025 | 66.50 | 67.60 | 64.20 | 65.00 | 65.00 | -2.40% | 80,023 |
| Nov 9, 2025 | 70.20 | 72.30 | 66.40 | 66.60 | 66.60 | -5.40% | 79,547 |
| Nov 6, 2025 | 72.70 | 72.70 | 69.20 | 70.40 | 70.40 | -2.36% | 90,772 |
| Nov 5, 2025 | 72.40 | 73.40 | 71.70 | 72.10 | 72.10 | -0.69% | 58,696 |
| Nov 4, 2025 | 74.10 | 76.70 | 72.00 | 72.60 | 72.60 | -2.81% | 69,375 |
| Nov 3, 2025 | 76.00 | 76.00 | 74.60 | 74.70 | 74.70 | -1.84% | 48,140 |
| Nov 2, 2025 | 77.30 | 77.70 | 75.70 | 76.10 | 76.10 | -1.04% | 119,845 |
| Oct 30, 2025 | 76.00 | 78.10 | 75.70 | 76.90 | 76.90 | 1.72% | 154,964 |
| Oct 29, 2025 | 74.30 | 75.70 | 74.30 | 75.60 | 75.60 | 1.07% | 19,971 |
| Oct 28, 2025 | 75.60 | 75.60 | 74.20 | 74.80 | 74.80 | -0.13% | 42,619 |
| Oct 27, 2025 | 76.00 | 76.80 | 74.50 | 74.90 | 74.90 | -0.79% | 54,399 |
| Oct 26, 2025 | 75.80 | 76.50 | 75.10 | 75.50 | 75.50 | -0.53% | 54,460 |
| Oct 23, 2025 | 75.30 | 76.30 | 75.00 | 75.90 | 75.90 | 1.74% | 72,604 |
| Oct 22, 2025 | 75.10 | 75.50 | 74.50 | 74.60 | 74.60 | -0.93% | 32,837 |
| Oct 21, 2025 | 76.40 | 76.80 | 74.70 | 75.30 | 75.30 | -0.79% | 75,944 |
| Oct 20, 2025 | 75.80 | 76.20 | 74.80 | 75.90 | 75.90 | 1.47% | 49,895 |
| Oct 19, 2025 | 76.60 | 76.60 | 74.70 | 74.80 | 74.80 | -2.73% | 37,184 |
| Oct 16, 2025 | 77.60 | 77.70 | 75.40 | 76.90 | 76.90 | 0.79% | 103,541 |
| Oct 15, 2025 | 77.80 | 78.00 | 76.10 | 76.30 | 76.30 | -2.05% | 112,202 |
| Oct 14, 2025 | 79.50 | 80.20 | 77.60 | 77.90 | 77.90 | -1.02% | 117,118 |
| Oct 13, 2025 | 78.10 | 79.90 | 77.90 | 78.70 | 78.70 | 1.03% | 87,850 |
| Oct 12, 2025 | 79.70 | 80.20 | 77.00 | 77.90 | 77.90 | -2.01% | 140,299 |
| Oct 9, 2025 | 81.00 | 82.10 | 79.00 | 79.50 | 79.50 | -2.57% | 121,730 |
| Oct 8, 2025 | 83.90 | 84.60 | 80.80 | 81.60 | 81.60 | -2.28% | 179,803 |
| Oct 7, 2025 | 84.00 | 87.00 | 83.30 | 83.50 | 83.50 | -0.36% | 371,001 |
| Oct 6, 2025 | 82.40 | 84.10 | 82.00 | 83.80 | 83.80 | 2.20% | 282,114 |
| Oct 5, 2025 | 82.00 | 82.40 | 81.30 | 82.00 | 82.00 | 1.23% | 187,129 |
| Sep 30, 2025 | 80.20 | 83.40 | 80.00 | 81.00 | 81.00 | 1.25% | 259,888 |
| Sep 29, 2025 | 78.40 | 80.80 | 78.00 | 80.00 | 80.00 | 2.30% | 132,082 |
| Sep 28, 2025 | 78.50 | 78.90 | 77.50 | 78.20 | 78.20 | -0.76% | 97,748 |
| Sep 25, 2025 | 78.30 | 79.30 | 78.30 | 78.80 | 78.80 | 0.13% | 63,868 |
| Sep 24, 2025 | 77.00 | 79.40 | 76.40 | 78.70 | 78.70 | 3.28% | 89,034 |
| Sep 23, 2025 | 75.70 | 77.40 | 75.70 | 76.20 | 76.20 | 0.79% | 144,720 |
| Sep 22, 2025 | 77.80 | 78.80 | 74.00 | 75.60 | 75.60 | -3.69% | 84,987 |
| Sep 21, 2025 | 80.30 | 80.50 | 78.20 | 78.50 | 78.50 | -1.01% | 98,187 |
| Sep 18, 2025 | 81.60 | 81.60 | 79.00 | 79.30 | 79.30 | -1.73% | 78,434 |
| Sep 17, 2025 | 81.90 | 82.50 | 80.40 | 80.70 | 80.70 | -0.12% | 63,609 |
| Sep 16, 2025 | 81.10 | 82.90 | 80.00 | 80.80 | 80.80 | -0.25% | 124,443 |
| Sep 15, 2025 | 80.50 | 82.70 | 78.50 | 81.00 | 81.00 | 0.62% | 167,663 |
| Sep 14, 2025 | 83.70 | 84.00 | 80.00 | 80.50 | 80.50 | -3.71% | 113,250 |
| Sep 11, 2025 | 82.60 | 84.50 | 82.10 | 83.60 | 83.60 | 0.97% | 163,298 |
| Sep 10, 2025 | 87.90 | 87.90 | 82.30 | 82.80 | 82.80 | -2.82% | 231,311 |
| Sep 9, 2025 | 88.00 | 88.70 | 84.90 | 85.20 | 85.20 | -1.27% | 301,066 |
| Sep 8, 2025 | 90.10 | 91.50 | 85.50 | 86.30 | 86.30 | -4.22% | 478,330 |
| Sep 7, 2025 | 90.00 | 93.50 | 89.00 | 90.10 | 90.10 | 2.74% | 666,544 |
| Sep 4, 2025 | 85.70 | 91.00 | 83.80 | 87.70 | 87.70 | 4.03% | 807,259 |
| Sep 3, 2025 | 83.60 | 85.50 | 83.60 | 84.30 | 84.30 | 0.96% | 393,707 |
| Sep 2, 2025 | 85.00 | 86.00 | 83.20 | 83.50 | 83.50 | -1.53% | 377,248 |
| Sep 1, 2025 | 82.00 | 86.20 | 82.00 | 84.80 | 84.80 | 3.04% | 519,795 |
| Aug 31, 2025 | 82.00 | 83.70 | 81.50 | 82.30 | 82.30 | 0.73% | 291,716 |
| Aug 28, 2025 | 84.00 | 84.00 | 81.10 | 81.70 | 81.70 | -1.09% | 228,942 |
| Aug 27, 2025 | 82.50 | 84.00 | 82.00 | 82.60 | 82.60 | 0.49% | 207,613 |
| Aug 26, 2025 | 84.10 | 86.50 | 81.70 | 82.20 | 82.20 | -2.26% | 481,245 |
| Aug 25, 2025 | 80.30 | 84.90 | 80.30 | 84.10 | 84.10 | 4.73% | 818,286 |
| Aug 24, 2025 | 74.80 | 81.80 | 74.80 | 80.30 | 80.30 | 6.36% | 760,696 |
| Aug 21, 2025 | 75.40 | 76.90 | 74.70 | 75.50 | 75.50 | - | 295,661 |
| Aug 20, 2025 | 74.00 | 75.90 | 73.50 | 75.50 | 75.50 | 3.14% | 467,893 |
| Aug 19, 2025 | 73.90 | 74.30 | 73.10 | 73.20 | 73.20 | - | 179,203 |
| Aug 18, 2025 | 73.80 | 73.90 | 72.80 | 73.20 | 73.20 | 0.27% | 204,137 |
| Aug 17, 2025 | 74.80 | 74.80 | 72.90 | 73.00 | 73.00 | -0.54% | 183,364 |
| Aug 14, 2025 | 74.60 | 75.50 | 73.00 | 73.40 | 73.40 | -0.14% | 121,416 |
| Aug 13, 2025 | 74.50 | 75.50 | 73.10 | 73.50 | 73.50 | 0.41% | 259,972 |
| Aug 12, 2025 | 74.90 | 74.90 | 73.00 | 73.20 | 73.20 | -0.95% | 112,386 |
| Aug 11, 2025 | 74.80 | 75.50 | 73.70 | 73.90 | 73.90 | -0.67% | 94,844 |
| Aug 10, 2025 | 76.50 | 76.50 | 73.90 | 74.40 | 74.40 | -2.11% | 199,179 |
| Aug 7, 2025 | 76.90 | 78.20 | 75.60 | 76.00 | 76.00 | -0.65% | 322,413 |
| Aug 6, 2025 | 75.00 | 76.90 | 74.20 | 76.50 | 76.50 | 2.14% | 333,118 |
| Aug 4, 2025 | 75.00 | 76.00 | 74.40 | 74.90 | 74.90 | 0.67% | 371,999 |
| Aug 3, 2025 | 73.70 | 74.70 | 71.00 | 74.40 | 74.40 | 2.90% | 208,475 |
| Jul 31, 2025 | 72.50 | 73.50 | 71.80 | 72.30 | 72.30 | 1.12% | 152,782 |
| Jul 30, 2025 | 72.70 | 72.70 | 71.30 | 71.50 | 71.50 | - | 95,680 |
| Jul 29, 2025 | 72.70 | 73.90 | 71.20 | 71.50 | 71.50 | -1.92% | 152,178 |
| Jul 28, 2025 | 75.10 | 75.20 | 72.50 | 72.90 | 72.90 | -2.80% | 196,500 |
| Jul 27, 2025 | 73.00 | 75.60 | 73.00 | 75.00 | 75.00 | 2.46% | 343,318 |
| Jul 24, 2025 | 72.00 | 74.00 | 71.50 | 73.20 | 73.20 | 2.81% | 333,117 |
| Jul 23, 2025 | 70.40 | 72.20 | 70.40 | 71.20 | 71.20 | 0.85% | 187,145 |
| Jul 22, 2025 | 72.60 | 72.60 | 70.00 | 70.60 | 70.60 | -1.53% | 182,495 |
| Jul 21, 2025 | 73.30 | 74.00 | 71.00 | 71.70 | 71.70 | -1.78% | 278,785 |
| Jul 20, 2025 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 1.39% | 236,697 |
| Jul 17, 2025 | 72.70 | 73.70 | 71.90 | 72.00 | 72.00 | - | 411,255 |
| Jul 16, 2025 | 70.90 | 72.70 | 70.70 | 72.00 | 72.00 | 1.98% | 282,831 |
| Jul 15, 2025 | 68.00 | 70.80 | 67.30 | 70.60 | 70.60 | 4.75% | 548,052 |