Skip to main content
Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.80
+0.30 (1.82%)
At close: Mar 9, 2026

DSE:PADMALIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5016.9016.4016.8016.801.82%17,498
Mar 8, 202616.8017.0016.5016.5016.50-3.51%27,287
Mar 5, 202617.4017.4017.0017.1017.10-1.72%22,068
Mar 4, 202617.2018.5016.8017.4017.402.35%79,378
Mar 3, 202617.0017.3016.9017.0017.00-2.30%43,645
Mar 2, 202617.4017.4016.9017.4017.402.96%68,932
Mar 1, 202617.0017.3016.9016.9016.90-3.43%35,159
Feb 26, 202617.5017.6017.4017.5017.50-75,705
Feb 25, 202617.5017.6017.3017.5017.501.74%13,648
Feb 24, 202617.2017.9017.2017.2017.20-1.71%29,208
Feb 23, 202617.6017.6017.4017.5017.500.57%20,872
Feb 22, 202617.3017.6017.3017.4017.40-0.57%3,877
Feb 19, 202617.4017.6017.4017.5017.50-1.13%9,423
Feb 18, 202618.1018.2017.6017.7017.700.57%36,469
Feb 17, 202617.6018.3017.6017.6017.600.57%45,640
Feb 16, 202617.8018.1017.4017.5017.50-4.89%55,613
Feb 15, 202617.6018.8017.6018.4018.406.36%53,762
Feb 10, 202617.1017.5017.1017.3017.301.76%24,801
Feb 9, 202617.0017.3016.6017.0017.002.41%11,869
Feb 8, 202616.8017.1016.6016.6016.60-1.78%27,413
Feb 5, 202616.9017.3016.8016.9016.90-0.59%6,231
Feb 3, 202617.1017.5016.8017.0017.00-1.16%46,487
Feb 2, 202617.2017.7017.1017.2017.20-0.58%18,747
Feb 1, 202617.8017.8017.2017.3017.30-0.57%14,965
Jan 29, 202617.4017.7017.2017.4017.40-1.14%40,245
Jan 28, 202617.3017.7017.3017.6017.601.15%35,268
Jan 27, 202617.9017.9017.2017.4017.401.16%42,756
Jan 26, 202617.5017.6017.1017.2017.20-107,221
Jan 25, 202616.5017.8016.5017.2017.201.78%28,646
Jan 22, 202617.6017.6016.7016.9016.90-1.74%33,759
Jan 21, 202617.2017.6016.9017.2017.201.78%74,368
Jan 20, 202616.7017.2016.7016.9016.90-1.17%6,552
Jan 19, 202617.2017.2016.7017.1017.100.59%32,506
Jan 18, 202616.4017.0016.4017.0017.003.66%16,478
Jan 15, 202616.4017.0016.4016.4016.40-0.61%11,887
Jan 14, 202616.5016.6016.3016.5016.500.61%15,971
Jan 13, 202616.4016.6016.4016.4016.40-6,174
Jan 12, 202616.4016.5016.2016.4016.400.61%5,299
Jan 11, 202616.6016.6016.3016.3016.30-1.21%22,197
Jan 8, 202616.1016.9016.1016.5016.50-4,731
Jan 7, 202616.9016.9016.3016.5016.501.23%14,476
Jan 6, 202616.3017.0015.9016.3016.30-4.68%25,749
Jan 5, 202617.7017.9016.5017.1017.101.79%62,268
Jan 4, 202617.9017.9016.6016.8016.800.60%4,383
Jan 1, 202616.7016.8016.5016.7016.701.21%30,618
Dec 30, 202516.5016.7016.3016.5016.500.61%8,338
Dec 29, 202516.4016.7016.3016.4016.400.61%6,247
Dec 28, 202516.7016.7016.2016.3016.301.88%7,315
Dec 24, 202516.0016.4016.0016.0016.00-1.23%11,522
Dec 23, 202516.2016.7016.1016.2016.20-1.22%6,177
Dec 22, 202516.9016.9016.1016.4016.405.13%5,277
Dec 21, 202516.5016.5015.4015.6015.60-4.29%2,732
Dec 18, 202516.3017.0015.6016.3016.30-4.12%6,365
Dec 17, 202516.4017.0016.4017.0017.003.66%15,355
Dec 15, 202516.3016.9016.3016.4016.40-2.38%28,895
Dec 14, 202517.0018.0016.7016.8016.80-2.89%16,961
Dec 11, 202517.2017.6017.0017.3017.300.58%21,555
Dec 10, 202516.7017.7016.7017.2017.202.38%70,569
Dec 9, 202516.4017.6016.3016.8016.800.60%21,716
Dec 8, 202516.7016.8016.4016.7016.701.83%6,598
Dec 7, 202516.0017.0015.0016.4016.40-14,718
Dec 4, 202516.4016.6016.4016.4016.40-1.20%2,901
Dec 3, 202516.6017.0016.5016.6016.60-19,901
Dec 2, 202516.6017.0016.2016.6016.60-1.78%18,497
Dec 1, 202516.9017.2016.8016.9016.90-0.59%4,776
Nov 30, 202516.9017.5016.9017.0017.000.59%2,001
Nov 27, 202516.9018.0016.5016.9016.90-0.59%12,069
Nov 26, 202517.8017.8016.6017.0017.00-0.58%20,903
Nov 25, 202517.8018.3017.0017.1017.10-4.47%28,428
Nov 24, 202516.9018.0016.9017.9017.904.68%18,274
Nov 23, 202516.8017.4016.7017.1017.101.79%5,153
Nov 20, 202517.1018.3016.6016.8016.80-0.59%17,167
Nov 19, 202516.2017.0016.2016.9016.904.32%28,938
Nov 18, 202516.2017.1016.0016.2016.203.85%18,045
Nov 17, 202514.8015.7014.6015.6015.605.41%9,949
Nov 16, 202514.2015.2013.8014.8014.80-3.27%27,536
Nov 13, 202515.9015.9015.1015.3015.30-7.27%19,618
Nov 12, 202516.2016.7016.2016.5016.502.48%4,585
Nov 11, 202516.1016.9016.0016.1016.10-1.83%4,414
Nov 10, 202516.2017.5016.0016.4016.401.23%10,571
Nov 9, 202517.7017.7016.1016.2016.20-7.95%16,980
Nov 6, 202517.7018.2017.5017.6017.60-35,872
Nov 5, 202517.8017.8016.3017.6017.60-2.22%13,496
Nov 4, 202518.6018.6017.9018.0018.00-20,931
Nov 3, 202518.0018.4017.9018.0018.00-24,643
Nov 2, 202518.5018.5017.8018.0018.001.12%1,652
Oct 30, 202518.6018.6017.6017.8017.80-27,318
Oct 29, 202518.0018.0017.6017.8017.80-0.56%15,333
Oct 28, 202518.5018.7017.5017.9017.90-2.72%18,835
Oct 27, 202518.4018.7018.3018.4018.40-0.54%46,667
Oct 26, 202518.7018.9018.3018.5018.500.54%6,340
Oct 23, 202518.8019.0018.2018.4018.400.55%32,192
Oct 22, 202518.2018.7018.2018.3018.30-1.61%5,672
Oct 21, 202518.0019.0018.0018.6018.601.09%18,977
Oct 20, 202517.5018.6017.5018.4018.403.95%29,734
Oct 19, 202517.6017.9017.6017.7017.700.57%14,192
Oct 16, 202517.8018.3017.3017.6017.600.57%19,342
Oct 15, 202518.7019.0017.4017.5017.50-6.42%49,407
Oct 14, 202519.9019.9018.6018.7018.70-3.11%68,405
Oct 13, 202519.5020.0019.2019.3019.30-2.53%47,314