Popular Life Insurance Company Limited (DSE:POPULARLIF)
Bangladesh
· Delayed Price · Currency is BDT 52.80
+0.30 (0.57%)
At close: Apr 28, 2026
DSE:POPULARLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.80 | 53.50 | 52.50 | 52.80 | 52.80 | 0.57% | 404,932 |
| Apr 27, 2026 | 52.60 | 53.30 | 52.20 | 52.50 | 52.50 | - | 413,758 |
| Apr 26, 2026 | 51.50 | 53.50 | 51.50 | 52.50 | 52.50 | 2.94% | 578,850 |
| Apr 23, 2026 | 51.90 | 52.60 | 50.80 | 51.00 | 51.00 | -1.35% | 350,268 |
| Apr 22, 2026 | 51.40 | 52.60 | 51.30 | 51.70 | 51.70 | 1.57% | 546,612 |
| Apr 21, 2026 | 50.90 | 51.50 | 50.20 | 50.90 | 50.90 | 1.39% | 437,577 |
| Apr 20, 2026 | 49.50 | 50.50 | 49.50 | 50.20 | 50.20 | 0.60% | 282,266 |
| Apr 19, 2026 | 49.20 | 50.40 | 49.00 | 49.90 | 49.90 | - | 170,245 |
| Apr 16, 2026 | 49.90 | 50.90 | 49.70 | 49.90 | 49.90 | 0.40% | 225,675 |
| Apr 15, 2026 | 49.70 | 50.70 | 48.60 | 49.70 | 49.70 | 1.43% | 224,133 |
| Apr 13, 2026 | 49.90 | 50.00 | 48.90 | 49.00 | 49.00 | -1.61% | 91,149 |
| Apr 12, 2026 | 48.50 | 50.30 | 48.20 | 49.80 | 49.80 | 1.01% | 161,274 |
| Apr 9, 2026 | 48.50 | 50.00 | 48.20 | 49.30 | 49.30 | 0.20% | 105,324 |
| Apr 8, 2026 | 49.20 | 50.40 | 48.60 | 49.20 | 49.20 | 3.14% | 374,975 |
| Apr 7, 2026 | 47.70 | 48.20 | 47.40 | 47.70 | 47.70 | 1.06% | 56,432 |
| Apr 6, 2026 | 46.80 | 48.50 | 46.80 | 47.20 | 47.20 | 1.07% | 60,513 |
| Apr 5, 2026 | 48.90 | 48.90 | 46.50 | 46.70 | 46.70 | -5.27% | 169,242 |
| Apr 2, 2026 | 49.30 | 51.50 | 49.00 | 49.30 | 49.30 | -2.95% | 187,519 |
| Apr 1, 2026 | 50.00 | 51.20 | 49.30 | 50.80 | 50.80 | 3.04% | 346,536 |
| Mar 31, 2026 | 50.60 | 51.00 | 49.20 | 49.30 | 49.30 | -2.38% | 175,644 |
| Mar 30, 2026 | 50.30 | 51.20 | 50.10 | 50.50 | 50.50 | 0.80% | 303,735 |
| Mar 29, 2026 | 48.50 | 50.80 | 48.10 | 50.10 | 50.10 | 3.73% | 366,305 |
| Mar 25, 2026 | 48.30 | 48.50 | 46.80 | 48.30 | 48.30 | 2.77% | 78,493 |
| Mar 24, 2026 | 48.10 | 48.20 | 46.70 | 47.00 | 47.00 | -2.29% | 61,416 |
| Mar 16, 2026 | 48.60 | 49.00 | 47.60 | 48.10 | 48.10 | 0.21% | 37,114 |
| Mar 15, 2026 | 49.20 | 49.30 | 47.80 | 48.00 | 48.00 | -2.44% | 57,813 |
| Mar 12, 2026 | 48.00 | 49.40 | 47.30 | 49.20 | 49.20 | 2.93% | 94,108 |
| Mar 11, 2026 | 47.50 | 48.50 | 47.00 | 47.80 | 47.80 | 1.06% | 98,703 |
| Mar 10, 2026 | 46.30 | 48.00 | 46.00 | 47.30 | 47.30 | 3.50% | 83,397 |
| Mar 9, 2026 | 43.20 | 46.00 | 42.80 | 45.70 | 45.70 | 4.10% | 76,235 |
| Mar 8, 2026 | 46.20 | 46.40 | 42.10 | 43.90 | 43.90 | -5.39% | 55,708 |
| 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 |