Skip to main content
Padma Islami Life Insurance Limited (DSE:PADMALIFE)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.20
-0.30 (-1.71%)
At close: Apr 28, 2026

DSE:PADMALIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4017.8017.0017.4017.401.16%5,934
Apr 28, 202617.5017.5017.1017.2017.20-1.71%51,162
Apr 27, 202618.0018.0017.4017.5017.50-1.13%63,994
Apr 26, 202617.1018.5017.1017.7017.702.91%103,103
Apr 23, 202617.0017.3017.0017.2017.201.18%34,604
Apr 22, 202617.2017.3016.9017.0017.00-76,219
Apr 21, 202617.0017.3016.9017.0017.00-1.16%17,428
Apr 20, 202617.2017.3017.0017.2017.200.58%12,598
Apr 19, 202616.9017.4016.9017.1017.100.59%21,837
Apr 16, 202617.5017.6017.0017.0017.00-0.58%51,057
Apr 15, 202617.0017.4017.0017.1017.100.59%115,415
Apr 13, 202617.1017.7017.0017.0017.00-0.58%43,154
Apr 12, 202617.2018.7017.0017.1017.100.59%69,769
Apr 9, 202617.0017.7016.8017.0017.00-0.58%31,425
Apr 8, 202617.4017.5016.5017.1017.103.64%52,533
Apr 7, 202617.2017.2016.4016.5016.50-3.51%97,213
Apr 6, 202617.2017.9016.8017.1017.10-0.58%47,083
Apr 5, 202617.3017.3017.1017.2017.20-1.15%6,985
Apr 2, 202617.4017.7017.2017.4017.40-29,544
Apr 1, 202617.1017.6017.1017.4017.400.58%83,876
Mar 31, 202617.3017.7017.3017.3017.30-1.70%25,236
Mar 30, 202617.6017.8017.5017.6017.60-56,302
Mar 29, 202617.5017.8017.1017.6017.601.73%49,671
Mar 25, 202616.8017.6016.8017.3017.302.37%50,404
Mar 24, 202617.0017.2016.8016.9016.90-2.87%111,473
Mar 16, 202617.4017.4017.2017.4017.402.35%7,725
Mar 15, 202617.2017.4017.0017.0017.00-2.30%14,924
Mar 12, 202617.3017.4017.2017.4017.40-22,165
Mar 11, 202617.1017.5017.1017.4017.400.58%20,457
Mar 10, 202617.1017.4016.9017.3017.302.98%19,605
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