National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh
· Delayed Price · Currency is BDT 85.30
-1.40 (-1.61%)
At close: Dec 4, 2025
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.30 | 87.20 | 85.00 | 85.30 | 85.30 | -1.61% | 96,999 |
| Dec 3, 2025 | 89.50 | 90.00 | 86.60 | 86.70 | 86.70 | -2.58% | 110,225 |
| Dec 2, 2025 | 88.90 | 89.50 | 88.00 | 89.00 | 89.00 | 0.45% | 70,577 |
| Dec 1, 2025 | 88.60 | 89.50 | 88.30 | 88.60 | 88.60 | -1.56% | 60,950 |
| Nov 30, 2025 | 92.20 | 92.30 | 89.10 | 90.00 | 90.00 | -1.85% | 104,567 |
| Nov 27, 2025 | 91.70 | 93.10 | 91.20 | 91.70 | 91.70 | -0.54% | 66,592 |
| Nov 26, 2025 | 92.20 | 92.70 | 88.50 | 92.20 | 92.20 | 3.71% | 167,934 |
| Nov 25, 2025 | 91.00 | 91.00 | 88.30 | 88.90 | 88.90 | -0.34% | 318,634 |
| Nov 24, 2025 | 89.20 | 90.00 | 87.70 | 89.20 | 89.20 | 1.83% | 142,850 |
| Nov 23, 2025 | 88.00 | 89.40 | 85.50 | 87.60 | 87.60 | -0.45% | 121,315 |
| Nov 20, 2025 | 92.80 | 92.80 | 87.70 | 88.00 | 88.00 | -4.86% | 38,772 |
| Nov 19, 2025 | 92.20 | 93.90 | 92.00 | 92.50 | 92.50 | 0.43% | 12,153 |
| Nov 18, 2025 | 95.90 | 95.90 | 89.60 | 92.10 | 92.10 | -0.43% | 74,779 |
| Nov 17, 2025 | 93.90 | 93.90 | 87.30 | 92.50 | 92.50 | 1.76% | 69,078 |
| Nov 16, 2025 | 85.00 | 92.90 | 85.00 | 90.90 | 90.90 | 6.07% | 34,156 |
| Nov 13, 2025 | 88.00 | 89.80 | 83.60 | 85.70 | 85.70 | -2.61% | 34,206 |
| Nov 12, 2025 | 90.80 | 92.20 | 87.90 | 88.00 | 88.00 | -3.08% | 46,592 |
| Nov 11, 2025 | 86.50 | 93.80 | 86.50 | 90.80 | 90.80 | 1.00% | 11,102 |
| Nov 10, 2025 | 90.60 | 97.00 | 86.50 | 89.90 | 89.90 | -1.43% | 19,848 |
| Nov 9, 2025 | 95.50 | 96.20 | 91.00 | 91.20 | 91.20 | -4.70% | 27,597 |
| Nov 6, 2025 | 97.50 | 99.60 | 95.00 | 95.70 | 95.70 | -2.35% | 13,690 |
| Nov 5, 2025 | 100.60 | 100.90 | 97.50 | 98.00 | 98.00 | -1.61% | 35,570 |
| Nov 4, 2025 | 102.00 | 103.50 | 99.00 | 99.60 | 99.60 | -2.06% | 61,239 |
| Nov 3, 2025 | 105.00 | 105.60 | 101.40 | 101.70 | 101.70 | -3.51% | 31,030 |
| Nov 2, 2025 | 104.80 | 106.90 | 104.00 | 105.40 | 105.40 | 1.35% | 65,090 |
| Oct 30, 2025 | 101.00 | 104.60 | 101.00 | 104.00 | 104.00 | 2.67% | 22,297 |
| Oct 29, 2025 | 102.90 | 102.90 | 101.10 | 101.30 | 101.30 | 0.70% | 6,726 |
| Oct 28, 2025 | 101.00 | 102.50 | 100.40 | 100.60 | 100.60 | -0.30% | 13,312 |
| Oct 27, 2025 | 101.80 | 102.00 | 100.40 | 100.90 | 100.90 | -0.98% | 15,176 |
| Oct 26, 2025 | 102.40 | 103.00 | 101.10 | 101.90 | 101.90 | -0.49% | 14,042 |
| Oct 23, 2025 | 104.30 | 104.30 | 101.90 | 102.40 | 102.40 | 0.29% | 32,737 |
| Oct 22, 2025 | 102.20 | 102.70 | 100.00 | 102.10 | 102.10 | 1.39% | 24,783 |
| Oct 21, 2025 | 103.00 | 104.30 | 100.50 | 100.70 | 100.70 | -1.85% | 37,051 |
| Oct 20, 2025 | 101.50 | 104.00 | 99.00 | 102.60 | 102.60 | 1.89% | 53,408 |
| Oct 19, 2025 | 103.00 | 104.00 | 100.30 | 100.70 | 100.70 | -2.61% | 25,931 |
| Oct 16, 2025 | 103.00 | 104.70 | 101.70 | 103.40 | 103.40 | 1.08% | 34,809 |
| Oct 15, 2025 | 106.70 | 106.70 | 101.80 | 102.30 | 102.30 | -1.92% | 64,976 |
| Oct 14, 2025 | 108.50 | 110.10 | 103.80 | 104.30 | 104.30 | -3.60% | 94,431 |
| Oct 13, 2025 | 107.70 | 110.80 | 107.10 | 108.20 | 108.20 | 0.56% | 87,678 |
| Oct 12, 2025 | 108.90 | 110.00 | 105.80 | 107.60 | 107.60 | -0.09% | 70,909 |
| Oct 9, 2025 | 111.10 | 112.50 | 107.20 | 107.70 | 107.70 | -2.97% | 103,273 |
| Oct 8, 2025 | 115.30 | 115.60 | 110.40 | 111.00 | 111.00 | -3.73% | 116,189 |
| Oct 7, 2025 | 115.00 | 119.80 | 115.00 | 115.30 | 115.30 | 0.35% | 310,822 |
| Oct 6, 2025 | 113.30 | 115.30 | 112.10 | 114.90 | 114.90 | 1.68% | 189,743 |
| Oct 5, 2025 | 114.40 | 114.70 | 112.00 | 113.00 | 113.00 | -0.79% | 69,750 |
| Sep 30, 2025 | 112.90 | 116.90 | 112.80 | 113.90 | 113.90 | 2.24% | 221,118 |
| Sep 29, 2025 | 108.00 | 112.30 | 107.90 | 111.40 | 111.40 | 2.96% | 70,897 |
| Sep 28, 2025 | 110.60 | 110.60 | 108.00 | 108.20 | 108.20 | -1.64% | 24,275 |
| Sep 25, 2025 | 112.70 | 113.70 | 108.90 | 110.00 | 110.00 | -0.18% | 55,151 |
| Sep 24, 2025 | 108.90 | 111.60 | 106.60 | 110.20 | 110.20 | 1.85% | 57,395 |
| Sep 23, 2025 | 107.40 | 108.80 | 103.80 | 108.20 | 108.20 | 4.44% | 53,944 |
| Sep 22, 2025 | 103.10 | 106.40 | 103.00 | 103.60 | 103.60 | -0.29% | 33,718 |
| Sep 21, 2025 | 112.90 | 112.90 | 103.20 | 103.90 | 103.90 | -4.94% | 39,830 |
| Sep 18, 2025 | 110.80 | 112.00 | 108.50 | 109.30 | 109.30 | -1.89% | 46,790 |
| Sep 17, 2025 | 112.80 | 114.50 | 111.00 | 111.40 | 111.40 | 0.81% | 81,263 |
| Sep 16, 2025 | 110.30 | 113.50 | 110.00 | 110.50 | 110.50 | 0.27% | 50,545 |
| Sep 15, 2025 | 112.10 | 114.00 | 109.10 | 110.20 | 110.20 | 0.36% | 136,241 |
| Sep 14, 2025 | 114.50 | 116.20 | 109.10 | 109.80 | 109.80 | -4.02% | 82,478 |
| Sep 11, 2025 | 114.90 | 114.90 | 109.00 | 114.40 | 114.40 | 1.33% | 152,433 |
| Sep 10, 2025 | 119.00 | 121.40 | 112.00 | 112.90 | 112.90 | -4.56% | 258,914 |
| Sep 9, 2025 | 123.80 | 124.80 | 117.30 | 118.30 | 118.30 | -2.55% | 278,107 |
| Sep 8, 2025 | 125.30 | 126.80 | 120.50 | 121.40 | 121.40 | -3.04% | 213,886 |
| Sep 7, 2025 | 130.00 | 134.00 | 124.10 | 125.20 | 125.20 | -1.34% | 242,803 |
| Sep 4, 2025 | 124.70 | 130.80 | 121.90 | 126.90 | 126.90 | 4.10% | 326,626 |
| Sep 3, 2025 | 123.00 | 125.50 | 121.70 | 121.90 | 121.90 | -0.49% | 187,339 |
| Sep 2, 2025 | 127.50 | 127.50 | 121.50 | 122.50 | 122.50 | -2.62% | 278,134 |
| Sep 1, 2025 | 122.00 | 128.50 | 122.00 | 125.80 | 125.80 | 3.28% | 401,816 |
| Aug 31, 2025 | 117.00 | 123.00 | 116.90 | 121.80 | 121.80 | 5.00% | 357,232 |
| Aug 28, 2025 | 115.90 | 116.80 | 113.00 | 116.00 | 116.00 | 2.20% | 207,074 |
| Aug 27, 2025 | 115.60 | 117.50 | 112.50 | 113.50 | 113.50 | -0.87% | 170,250 |
| Aug 26, 2025 | 116.40 | 120.00 | 113.80 | 114.50 | 114.50 | -1.55% | 344,277 |
| Aug 25, 2025 | 114.00 | 120.00 | 112.00 | 116.30 | 116.30 | 3.38% | 467,398 |
| Aug 24, 2025 | 107.80 | 114.90 | 105.60 | 112.50 | 112.50 | 6.94% | 627,390 |
| Aug 21, 2025 | 104.50 | 107.00 | 102.80 | 105.20 | 105.20 | 0.77% | 141,400 |
| Aug 20, 2025 | 103.40 | 107.00 | 103.40 | 104.40 | 104.40 | 2.05% | 206,031 |
| Aug 19, 2025 | 104.90 | 104.90 | 101.50 | 102.30 | 102.30 | -1.16% | 154,280 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.10 | 103.50 | 103.50 | -2.08% | 163,623 |
| Aug 14, 2025 | 106.20 | 107.10 | 104.80 | 105.70 | 102.20 | -0.47% | 168,588 |
| Aug 13, 2025 | 107.60 | 109.00 | 105.60 | 106.20 | 102.68 | -1.12% | 228,172 |
| Aug 12, 2025 | 105.70 | 108.50 | 103.50 | 107.40 | 103.84 | 1.99% | 232,966 |
| Aug 11, 2025 | 107.60 | 108.50 | 104.60 | 105.30 | 101.81 | -2.14% | 169,833 |
| Aug 10, 2025 | 107.50 | 111.10 | 106.30 | 107.60 | 104.04 | 0.28% | 265,577 |
| Aug 7, 2025 | 108.00 | 110.00 | 106.00 | 107.30 | 103.75 | -0.28% | 207,080 |
| Aug 6, 2025 | 104.80 | 108.00 | 103.20 | 107.60 | 104.04 | 3.36% | 272,893 |
| Aug 4, 2025 | 105.00 | 106.40 | 103.10 | 104.10 | 100.65 | -0.76% | 168,175 |
| Aug 3, 2025 | 101.20 | 105.40 | 100.90 | 104.90 | 101.43 | 4.07% | 165,536 |
| Jul 31, 2025 | 101.60 | 102.30 | 100.50 | 100.80 | 97.46 | -0.30% | 121,307 |
| Jul 30, 2025 | 101.50 | 102.70 | 99.50 | 101.10 | 97.75 | 1.20% | 102,573 |
| Jul 29, 2025 | 103.80 | 104.80 | 98.90 | 99.90 | 96.59 | -2.73% | 186,027 |
| Jul 28, 2025 | 105.10 | 105.70 | 101.20 | 102.70 | 99.30 | -2.10% | 125,282 |
| Jul 27, 2025 | 104.00 | 107.60 | 102.70 | 104.90 | 101.43 | 1.16% | 320,520 |
| Jul 24, 2025 | 100.10 | 105.00 | 100.00 | 103.70 | 100.27 | 3.91% | 321,070 |
| Jul 23, 2025 | 99.40 | 101.00 | 98.00 | 99.80 | 96.50 | 0.91% | 184,600 |
| Jul 22, 2025 | 100.00 | 100.50 | 98.30 | 98.90 | 95.63 | -1.10% | 173,713 |
| Jul 21, 2025 | 103.10 | 104.80 | 99.00 | 100.00 | 96.69 | -3.01% | 247,826 |
| Jul 20, 2025 | 99.80 | 103.70 | 99.10 | 103.10 | 99.69 | 3.83% | 316,661 |
| Jul 17, 2025 | 101.00 | 104.40 | 98.20 | 99.30 | 96.01 | -1.68% | 270,213 |
| Jul 16, 2025 | 101.00 | 102.20 | 96.50 | 101.00 | 97.66 | 1.41% | 297,546 |
| Jul 15, 2025 | 94.70 | 102.60 | 92.10 | 99.60 | 96.30 | 5.51% | 390,242 |
| Jul 14, 2025 | 93.90 | 96.00 | 93.50 | 94.40 | 91.27 | 0.75% | 232,198 |