Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh
· Delayed Price · Currency is BDT 156.50
+2.10 (1.36%)
At close: Dec 4, 2025
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.00 | 159.00 | 153.00 | 156.50 | 156.50 | 1.36% | 167,010 |
| Dec 3, 2025 | 160.00 | 163.00 | 153.20 | 154.40 | 154.40 | -2.40% | 144,363 |
| Dec 2, 2025 | 159.00 | 159.80 | 150.80 | 158.20 | 158.20 | 4.56% | 141,460 |
| Dec 1, 2025 | 165.70 | 165.90 | 149.00 | 151.30 | 151.30 | -8.08% | 306,647 |
| Nov 30, 2025 | 166.70 | 169.90 | 163.90 | 164.60 | 164.60 | -0.96% | 230,116 |
| Nov 27, 2025 | 169.60 | 172.00 | 165.40 | 166.20 | 166.20 | -1.36% | 201,591 |
| Nov 26, 2025 | 168.40 | 173.30 | 167.20 | 168.50 | 168.50 | 0.42% | 227,930 |
| Nov 25, 2025 | 165.00 | 172.60 | 162.60 | 167.80 | 167.80 | 1.88% | 346,718 |
| Nov 24, 2025 | 157.00 | 168.50 | 157.00 | 164.70 | 164.70 | 6.26% | 330,368 |
| Nov 23, 2025 | 142.00 | 156.60 | 142.00 | 155.00 | 155.00 | 8.85% | 281,115 |
| Nov 20, 2025 | 142.40 | 156.20 | 140.20 | 142.40 | 142.40 | -7.89% | 360,818 |
| Nov 19, 2025 | 154.60 | 159.70 | 151.50 | 154.60 | 154.60 | 0.98% | 217,876 |
| Nov 18, 2025 | 146.90 | 157.90 | 146.20 | 153.10 | 153.10 | 4.65% | 581,842 |
| Nov 17, 2025 | 143.00 | 153.00 | 139.90 | 146.30 | 146.30 | 4.80% | 340,487 |
| Nov 16, 2025 | 134.00 | 142.00 | 127.30 | 139.60 | 139.60 | -1.27% | 655,454 |
| Nov 13, 2025 | 158.00 | 158.00 | 141.40 | 141.40 | 141.40 | -9.99% | 239,286 |
| Nov 12, 2025 | 166.10 | 176.80 | 154.10 | 157.10 | 157.10 | -7.42% | 273,307 |
| Nov 11, 2025 | 169.50 | 188.00 | 169.40 | 169.70 | 169.70 | -9.83% | 623,721 |
| Nov 10, 2025 | 195.10 | 195.10 | 188.20 | 188.20 | 188.20 | -8.73% | 56,938 |
| Nov 9, 2025 | 220.00 | 220.00 | 206.20 | 206.20 | 206.20 | -8.72% | 179,112 |
| Nov 6, 2025 | 234.50 | 234.50 | 220.00 | 225.90 | 225.90 | -3.42% | 186,606 |
| Nov 5, 2025 | 215.40 | 235.00 | 211.10 | 233.90 | 233.90 | 8.24% | 501,831 |
| Nov 4, 2025 | 242.70 | 242.80 | 215.80 | 216.10 | 216.10 | -8.59% | 445,249 |
| Nov 3, 2025 | 259.50 | 259.90 | 235.00 | 236.40 | 236.40 | -8.19% | 426,668 |
| Nov 2, 2025 | 261.00 | 265.50 | 256.60 | 257.50 | 257.50 | -0.58% | 300,091 |
| Oct 30, 2025 | 257.00 | 264.90 | 256.10 | 259.00 | 259.00 | 1.13% | 276,807 |
| Oct 29, 2025 | 262.00 | 266.60 | 248.00 | 256.10 | 256.10 | -1.99% | 180,873 |
| Oct 28, 2025 | 256.40 | 265.40 | 255.50 | 261.30 | 261.30 | 1.95% | 272,380 |
| Oct 27, 2025 | 275.00 | 275.00 | 254.00 | 256.30 | 256.30 | -2.25% | 367,117 |
| Oct 26, 2025 | 264.40 | 269.70 | 260.00 | 262.20 | 262.20 | 0.34% | 365,692 |
| Oct 23, 2025 | 255.60 | 264.80 | 251.70 | 261.30 | 261.30 | 5.24% | 273,767 |
| Oct 22, 2025 | 244.30 | 257.90 | 243.00 | 248.30 | 248.30 | 1.64% | 547,587 |
| Oct 21, 2025 | 262.00 | 264.00 | 240.10 | 244.30 | 244.30 | -5.93% | 377,787 |
| Oct 20, 2025 | 256.70 | 262.90 | 247.10 | 259.70 | 259.70 | 2.89% | 364,315 |
| Oct 19, 2025 | 275.00 | 281.50 | 249.40 | 252.40 | 252.40 | -7.61% | 434,518 |
| Oct 16, 2025 | 261.50 | 279.00 | 261.00 | 273.20 | 273.20 | 5.36% | 674,291 |
| Oct 15, 2025 | 266.50 | 269.80 | 257.80 | 259.30 | 259.30 | -2.34% | 361,372 |
| Oct 14, 2025 | 277.00 | 279.50 | 260.70 | 265.50 | 265.50 | -4.29% | 502,268 |
| Oct 13, 2025 | 269.00 | 283.90 | 269.00 | 277.40 | 277.40 | 3.90% | 410,253 |
| Oct 12, 2025 | 248.50 | 267.00 | 248.50 | 267.00 | 267.00 | 8.71% | 746,304 |
| Oct 9, 2025 | 250.00 | 254.20 | 241.80 | 245.60 | 245.60 | -1.29% | 467,352 |
| Oct 8, 2025 | 262.00 | 262.00 | 247.40 | 248.80 | 248.80 | -4.97% | 620,770 |
| Oct 7, 2025 | 265.00 | 279.00 | 259.00 | 261.80 | 261.80 | -0.65% | 685,480 |
| Oct 6, 2025 | 246.90 | 263.50 | 246.90 | 263.50 | 263.50 | 8.75% | 565,589 |
| Oct 5, 2025 | 235.30 | 247.00 | 230.00 | 242.30 | 242.30 | 2.97% | 505,214 |
| Sep 30, 2025 | 231.90 | 243.80 | 225.10 | 235.30 | 235.30 | 1.20% | 716,240 |
| Sep 29, 2025 | 222.90 | 238.10 | 219.30 | 232.50 | 232.50 | 6.16% | 810,959 |
| Sep 28, 2025 | 204.50 | 221.00 | 203.20 | 219.00 | 219.00 | 7.20% | 557,721 |
| Sep 25, 2025 | 200.90 | 205.00 | 194.90 | 204.30 | 204.30 | 3.44% | 310,536 |
| Sep 24, 2025 | 202.40 | 205.00 | 194.60 | 197.50 | 197.50 | -1.74% | 203,094 |
| Sep 23, 2025 | 204.00 | 207.90 | 199.20 | 201.00 | 201.00 | 0.30% | 222,714 |
| Sep 22, 2025 | 197.00 | 202.40 | 190.10 | 200.40 | 200.40 | 2.24% | 264,965 |
| Sep 21, 2025 | 202.00 | 205.00 | 194.00 | 196.00 | 196.00 | -2.87% | 218,605 |
| Sep 18, 2025 | 204.30 | 205.80 | 198.20 | 201.80 | 201.80 | -1.18% | 305,682 |
| Sep 17, 2025 | 203.00 | 212.00 | 200.00 | 204.20 | 204.20 | 2.56% | 662,341 |
| Sep 16, 2025 | 197.80 | 205.40 | 196.30 | 199.10 | 199.10 | 1.17% | 540,914 |
| Sep 15, 2025 | 203.60 | 204.80 | 195.40 | 196.80 | 196.80 | -3.29% | 243,219 |
| Sep 14, 2025 | 206.60 | 209.80 | 200.30 | 203.50 | 203.50 | -1.50% | 250,887 |
| Sep 11, 2025 | 196.10 | 209.10 | 191.90 | 206.60 | 206.60 | 5.84% | 349,527 |
| Sep 10, 2025 | 210.10 | 217.00 | 192.00 | 195.20 | 195.20 | -6.56% | 698,690 |
| Sep 9, 2025 | 195.50 | 212.00 | 195.50 | 208.90 | 208.90 | 6.91% | 540,564 |
| Sep 8, 2025 | 188.00 | 199.10 | 184.50 | 195.40 | 195.40 | 3.77% | 601,344 |
| Sep 7, 2025 | 194.00 | 202.50 | 187.10 | 188.30 | 188.30 | 2.28% | 591,265 |
| Sep 4, 2025 | 167.50 | 184.10 | 167.40 | 184.10 | 184.10 | 9.98% | 576,679 |
| Sep 3, 2025 | 162.70 | 168.40 | 162.70 | 167.40 | 167.40 | 3.33% | 238,177 |
| Sep 2, 2025 | 163.50 | 167.90 | 161.00 | 162.00 | 162.00 | -0.61% | 301,443 |
| Sep 1, 2025 | 168.00 | 168.10 | 162.00 | 163.00 | 163.00 | -2.16% | 262,871 |
| Aug 31, 2025 | 166.80 | 172.00 | 164.40 | 166.60 | 166.60 | 1.90% | 359,964 |
| Aug 28, 2025 | 164.70 | 169.50 | 161.50 | 163.50 | 163.50 | -0.37% | 398,645 |
| Aug 27, 2025 | 166.70 | 169.70 | 161.30 | 164.10 | 164.10 | -1.56% | 436,284 |
| Aug 26, 2025 | 158.20 | 171.80 | 158.20 | 166.70 | 166.70 | 5.37% | 703,324 |
| Aug 25, 2025 | 156.10 | 161.40 | 155.90 | 158.20 | 158.20 | -1.68% | 772,173 |
| Aug 24, 2025 | 155.20 | 167.90 | 154.20 | 160.90 | 160.90 | 4.35% | 743,590 |
| Aug 21, 2025 | 146.00 | 155.80 | 140.20 | 154.20 | 154.20 | 6.27% | 371,163 |
| Aug 20, 2025 | 136.90 | 148.20 | 136.90 | 145.10 | 145.10 | 6.22% | 605,688 |
| Aug 18, 2025 | 132.10 | 137.80 | 132.10 | 136.60 | 135.10 | 3.41% | 412,352 |
| Aug 17, 2025 | 137.90 | 137.90 | 130.60 | 132.10 | 130.65 | -2.22% | 270,894 |
| Aug 14, 2025 | 134.40 | 138.40 | 130.50 | 135.10 | 133.62 | 0.52% | 354,989 |
| Aug 13, 2025 | 137.00 | 142.90 | 132.60 | 134.40 | 132.92 | -0.81% | 497,479 |
| Aug 12, 2025 | 124.10 | 137.00 | 119.90 | 135.50 | 134.01 | 8.75% | 616,996 |
| Aug 11, 2025 | 128.00 | 128.90 | 123.20 | 124.60 | 123.23 | -2.27% | 226,880 |
| Aug 10, 2025 | 125.00 | 132.70 | 121.00 | 127.50 | 126.10 | 3.32% | 516,600 |
| Aug 7, 2025 | 118.70 | 124.30 | 116.50 | 123.40 | 122.04 | 6.10% | 518,096 |
| Aug 6, 2025 | 109.80 | 117.10 | 107.10 | 116.30 | 115.02 | 9.20% | 360,302 |
| Aug 4, 2025 | 107.20 | 109.20 | 105.40 | 106.50 | 105.33 | 0.28% | 122,200 |
| Aug 3, 2025 | 104.00 | 107.00 | 101.70 | 106.20 | 105.03 | 2.51% | 111,662 |
| Jul 31, 2025 | 104.50 | 106.00 | 101.10 | 103.60 | 102.46 | -0.38% | 163,544 |
| Jul 30, 2025 | 106.50 | 107.30 | 103.10 | 104.00 | 102.86 | -0.48% | 215,793 |
| Jul 29, 2025 | 106.20 | 109.00 | 103.00 | 104.50 | 103.35 | -2.61% | 59,998 |
| Jul 28, 2025 | 112.00 | 115.00 | 105.90 | 107.30 | 106.12 | -3.16% | 283,774 |
| Jul 27, 2025 | 113.00 | 116.50 | 109.10 | 110.80 | 109.58 | -1.69% | 150,733 |
| Jul 24, 2025 | 111.90 | 115.90 | 109.90 | 112.70 | 111.46 | 2.55% | 135,689 |
| Jul 23, 2025 | 110.20 | 113.60 | 108.00 | 109.90 | 108.69 | 0.18% | 131,784 |
| Jul 22, 2025 | 112.00 | 114.00 | 108.70 | 109.70 | 108.50 | -1.53% | 140,801 |
| Jul 21, 2025 | 114.40 | 118.40 | 110.00 | 111.40 | 110.18 | -2.19% | 236,697 |
| Jul 20, 2025 | 106.90 | 116.00 | 106.90 | 113.90 | 112.65 | 6.55% | 205,899 |
| Jul 17, 2025 | 104.40 | 111.00 | 104.00 | 106.90 | 105.73 | 2.99% | 216,551 |
| Jul 16, 2025 | 96.70 | 104.10 | 96.70 | 103.80 | 102.66 | 8.01% | 143,502 |
| Jul 15, 2025 | 92.80 | 99.90 | 92.80 | 96.10 | 95.04 | 2.45% | 97,187 |
| Jul 14, 2025 | 94.20 | 94.90 | 93.10 | 93.80 | 92.77 | -0.32% | 26,589 |