Popular Life Insurance Company Limited (DSE:POPULARLIF)
Bangladesh
· Delayed Price · Currency is BDT 46.40
-0.10 (-0.22%)
At close: Mar 5, 2026
DSE:POPULARLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.80 | 46.90 | 45.90 | 46.40 | 46.40 | -0.22% | 63,891 |
| Mar 4, 2026 | 45.70 | 48.40 | 45.70 | 46.50 | 46.50 | 1.75% | 138,859 |
| Mar 3, 2026 | 45.70 | 50.40 | 45.00 | 45.70 | 45.70 | -6.54% | 198,263 |
| Mar 2, 2026 | 50.50 | 50.50 | 48.70 | 48.90 | 48.90 | -0.81% | 218,923 |
| Mar 1, 2026 | 50.50 | 50.50 | 46.50 | 49.30 | 49.30 | -4.46% | 310,026 |
| Feb 26, 2026 | 52.80 | 52.80 | 51.30 | 51.60 | 51.60 | 0.19% | 320,037 |
| Feb 25, 2026 | 50.80 | 52.00 | 50.60 | 51.50 | 51.50 | 0.59% | 139,281 |
| Feb 24, 2026 | 53.00 | 53.60 | 50.80 | 51.20 | 51.20 | -3.21% | 424,974 |
| Feb 23, 2026 | 52.50 | 53.20 | 51.90 | 52.90 | 52.90 | 2.12% | 348,369 |
| Feb 22, 2026 | 51.50 | 52.50 | 50.20 | 51.80 | 51.80 | 0.19% | 368,037 |
| Feb 19, 2026 | 54.30 | 54.70 | 51.20 | 51.70 | 51.70 | -3.72% | 247,519 |
| Feb 18, 2026 | 50.40 | 54.70 | 50.40 | 53.70 | 53.70 | 7.83% | 1,475,581 |
| Feb 17, 2026 | 49.00 | 50.50 | 48.80 | 49.80 | 49.80 | 1.43% | 534,336 |
| Feb 16, 2026 | 49.50 | 49.70 | 48.50 | 49.10 | 49.10 | 0.20% | 371,662 |
| Feb 15, 2026 | 47.30 | 49.30 | 46.70 | 49.00 | 49.00 | 6.06% | 676,179 |
| Feb 10, 2026 | 46.60 | 46.60 | 45.50 | 46.20 | 46.20 | 0.43% | 190,179 |
| Feb 9, 2026 | 44.90 | 46.50 | 44.90 | 46.00 | 46.00 | 2.45% | 102,480 |
| Feb 8, 2026 | 44.60 | 45.70 | 44.60 | 44.90 | 44.90 | -0.22% | 72,871 |
| Feb 5, 2026 | 45.40 | 45.70 | 45.00 | 45.00 | 45.00 | -0.88% | 115,430 |
| Feb 3, 2026 | 45.40 | 45.90 | 45.20 | 45.40 | 45.40 | -0.66% | 91,882 |
| Feb 2, 2026 | 45.90 | 46.00 | 45.10 | 45.70 | 45.70 | 0.88% | 146,503 |
| Feb 1, 2026 | 45.50 | 46.10 | 45.10 | 45.30 | 45.30 | -0.44% | 167,193 |
| Jan 29, 2026 | 46.30 | 46.60 | 45.40 | 45.50 | 45.50 | -1.30% | 177,672 |
| Jan 28, 2026 | 47.30 | 47.30 | 45.90 | 46.10 | 46.10 | -1.28% | 179,171 |
| Jan 27, 2026 | 47.50 | 47.50 | 46.50 | 46.70 | 46.70 | -1.06% | 246,846 |
| Jan 26, 2026 | 46.50 | 47.50 | 46.40 | 47.20 | 47.20 | 1.72% | 345,073 |
| Jan 25, 2026 | 46.20 | 47.80 | 44.70 | 46.40 | 46.40 | 0.22% | 325,830 |
| Jan 22, 2026 | 46.50 | 46.80 | 46.10 | 46.30 | 46.30 | -0.64% | 209,940 |
| Jan 21, 2026 | 45.50 | 46.90 | 45.50 | 46.60 | 46.60 | 2.87% | 443,206 |
| Jan 20, 2026 | 45.00 | 45.80 | 44.40 | 45.30 | 45.30 | 0.44% | 243,546 |
| Jan 19, 2026 | 44.90 | 45.30 | 44.60 | 45.10 | 45.10 | 1.12% | 211,528 |
| Jan 18, 2026 | 43.40 | 45.00 | 43.40 | 44.60 | 44.60 | 1.59% | 196,532 |
| Jan 15, 2026 | 43.90 | 44.20 | 43.40 | 43.90 | 43.90 | 0.92% | 223,501 |
| Jan 14, 2026 | 43.70 | 44.00 | 43.10 | 43.50 | 43.50 | 0.46% | 116,733 |
| Jan 13, 2026 | 42.90 | 44.00 | 42.90 | 43.30 | 43.30 | 1.17% | 85,713 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.70 | 42.80 | 42.80 | -0.70% | 67,472 |
| Jan 11, 2026 | 43.90 | 44.00 | 42.80 | 43.10 | 43.10 | -1.37% | 90,542 |
| Jan 8, 2026 | 43.60 | 43.80 | 43.30 | 43.70 | 43.70 | 0.92% | 110,409 |
| Jan 7, 2026 | 43.00 | 43.40 | 43.00 | 43.30 | 43.30 | 0.46% | 58,282 |
| Jan 6, 2026 | 43.00 | 43.80 | 43.00 | 43.10 | 43.10 | 0.23% | 143,829 |
| Jan 5, 2026 | 42.70 | 43.30 | 42.20 | 43.00 | 43.00 | 2.38% | 191,025 |
| Jan 4, 2026 | 42.00 | 42.20 | 41.80 | 42.00 | 42.00 | 0.24% | 58,801 |
| Jan 1, 2026 | 42.50 | 42.50 | 41.40 | 41.90 | 41.90 | 0.96% | 36,878 |
| Dec 30, 2025 | 41.80 | 41.90 | 41.40 | 41.50 | 41.50 | - | 48,930 |
| Dec 29, 2025 | 41.80 | 41.80 | 41.30 | 41.50 | 41.50 | -0.24% | 16,765 |
| Dec 28, 2025 | 41.80 | 42.50 | 41.40 | 41.60 | 41.60 | 0.97% | 100,687 |
| Dec 24, 2025 | 42.50 | 42.50 | 40.80 | 41.20 | 41.20 | 1.23% | 50,252 |
| Dec 23, 2025 | 41.00 | 41.40 | 40.50 | 40.70 | 40.70 | -0.73% | 48,332 |
| Dec 22, 2025 | 40.60 | 41.80 | 40.60 | 41.00 | 41.00 | 0.99% | 42,056 |
| Dec 21, 2025 | 42.00 | 42.00 | 39.80 | 40.60 | 40.60 | -0.25% | 49,829 |
| Dec 18, 2025 | 42.80 | 42.80 | 40.60 | 40.70 | 40.70 | -3.10% | 52,393 |
| Dec 17, 2025 | 42.90 | 42.90 | 41.80 | 42.00 | 42.00 | -0.94% | 25,632 |
| Dec 15, 2025 | 43.00 | 43.00 | 41.80 | 42.40 | 42.40 | 0.71% | 36,285 |
| Dec 14, 2025 | 43.60 | 43.80 | 42.00 | 42.10 | 42.10 | -3.00% | 76,170 |
| Dec 11, 2025 | 43.70 | 43.70 | 42.40 | 43.40 | 43.40 | 0.70% | 101,254 |
| Dec 10, 2025 | 42.50 | 44.00 | 42.30 | 43.10 | 43.10 | 2.62% | 223,463 |
| Dec 9, 2025 | 41.30 | 42.30 | 41.20 | 42.00 | 42.00 | 2.44% | 82,960 |
| Dec 8, 2025 | 40.90 | 41.30 | 40.90 | 41.00 | 41.00 | 1.49% | 12,030 |
| Dec 7, 2025 | 40.30 | 40.80 | 40.00 | 40.40 | 40.40 | 0.25% | 15,730 |
| Dec 4, 2025 | 41.70 | 41.90 | 40.10 | 40.30 | 40.30 | -2.89% | 61,339 |
| Dec 3, 2025 | 41.50 | 42.30 | 41.30 | 41.50 | 41.50 | 0.24% | 77,260 |
| Dec 2, 2025 | 41.80 | 41.80 | 40.10 | 41.40 | 41.40 | 2.73% | 61,624 |
| Dec 1, 2025 | 42.30 | 43.50 | 40.10 | 40.30 | 40.30 | -5.40% | 121,920 |
| Nov 30, 2025 | 43.90 | 43.90 | 42.30 | 42.60 | 42.60 | -2.07% | 100,338 |
| Nov 27, 2025 | 43.90 | 44.00 | 43.30 | 43.50 | 43.50 | -0.68% | 69,818 |
| Nov 26, 2025 | 42.80 | 44.10 | 42.80 | 43.80 | 43.80 | 1.39% | 124,037 |
| Nov 25, 2025 | 44.00 | 44.30 | 43.00 | 43.20 | 43.20 | -1.37% | 221,734 |
| Nov 24, 2025 | 42.90 | 43.90 | 42.80 | 43.80 | 43.80 | 2.82% | 265,503 |
| Nov 23, 2025 | 40.70 | 42.80 | 40.50 | 42.60 | 42.60 | 1.91% | 70,088 |
| Nov 20, 2025 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -2.79% | 75,992 |
| Nov 19, 2025 | 42.60 | 43.20 | 42.00 | 43.00 | 43.00 | 1.90% | 96,140 |
| Nov 18, 2025 | 41.70 | 43.00 | 41.00 | 42.20 | 42.20 | 3.18% | 119,946 |
| Nov 17, 2025 | 40.80 | 41.50 | 39.70 | 40.90 | 40.90 | 1.49% | 61,347 |
| Nov 16, 2025 | 39.50 | 41.20 | 36.50 | 40.30 | 40.30 | 4.13% | 103,104 |
| Nov 13, 2025 | 41.00 | 41.00 | 38.30 | 38.70 | 38.70 | -6.07% | 93,572 |
| Nov 12, 2025 | 43.40 | 43.40 | 41.00 | 41.20 | 41.20 | -4.19% | 121,110 |
| Nov 11, 2025 | 42.80 | 43.20 | 42.20 | 43.00 | 43.00 | 1.90% | 99,682 |
| Nov 10, 2025 | 44.00 | 44.00 | 42.00 | 42.20 | 42.20 | -1.40% | 130,377 |
| Nov 9, 2025 | 45.80 | 45.80 | 42.60 | 42.80 | 42.80 | -5.73% | 132,922 |
| Nov 6, 2025 | 45.70 | 46.80 | 44.40 | 45.40 | 45.40 | -0.66% | 94,159 |
| Nov 5, 2025 | 46.90 | 47.50 | 45.00 | 45.70 | 45.70 | -2.97% | 286,405 |
| Nov 4, 2025 | 48.60 | 48.60 | 46.80 | 47.10 | 47.10 | -2.08% | 65,667 |
| Nov 3, 2025 | 49.40 | 49.40 | 47.80 | 48.10 | 48.10 | -2.43% | 87,105 |
| Nov 2, 2025 | 49.50 | 49.80 | 49.10 | 49.30 | 49.30 | 0.20% | 122,828 |
| Oct 30, 2025 | 48.90 | 49.50 | 47.80 | 49.20 | 49.20 | 2.71% | 177,045 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.70 | 47.90 | 47.90 | -1.84% | 150,794 |
| Oct 28, 2025 | 49.40 | 49.40 | 48.60 | 48.80 | 48.80 | -0.20% | 85,907 |
| Oct 27, 2025 | 49.80 | 49.80 | 48.70 | 48.90 | 48.90 | - | 56,776 |
| Oct 26, 2025 | 49.60 | 49.80 | 48.70 | 48.90 | 48.90 | -0.61% | 132,680 |
| Oct 23, 2025 | 48.80 | 49.70 | 48.50 | 49.20 | 49.20 | 0.41% | 42,753 |
| Oct 22, 2025 | 49.00 | 49.30 | 48.00 | 49.00 | 49.00 | 1.24% | 109,098 |
| Oct 21, 2025 | 49.70 | 49.70 | 48.20 | 48.40 | 48.40 | -1.22% | 98,375 |
| Oct 20, 2025 | 49.50 | 49.50 | 48.00 | 49.00 | 49.00 | 2.08% | 60,385 |
| Oct 19, 2025 | 49.60 | 49.80 | 47.60 | 48.00 | 48.00 | -3.23% | 127,280 |
| Oct 16, 2025 | 49.90 | 50.80 | 48.60 | 49.60 | 49.60 | 1.64% | 243,390 |
| Oct 15, 2025 | 50.20 | 50.20 | 48.50 | 48.80 | 48.80 | -1.21% | 180,679 |
| Oct 14, 2025 | 49.70 | 50.70 | 49.20 | 49.40 | 49.40 | -0.40% | 276,379 |
| Oct 13, 2025 | 50.20 | 50.60 | 49.50 | 49.60 | 49.60 | 0.20% | 188,978 |
| Oct 12, 2025 | 49.90 | 50.80 | 49.00 | 49.50 | 49.50 | -1.00% | 206,797 |
| Oct 9, 2025 | 52.80 | 53.70 | 49.80 | 50.00 | 50.00 | -3.66% | 312,638 |