Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh
· Delayed Price · Currency is BDT 196.10
-12.20 (-5.86%)
At close: Mar 5, 2026
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 210.00 | 213.60 | 190.20 | 196.10 | 196.10 | -5.86% | 197,768 |
| Mar 4, 2026 | 208.30 | 217.90 | 205.00 | 208.30 | 208.30 | -3.56% | 237,649 |
| Mar 3, 2026 | 216.00 | 239.00 | 216.00 | 216.00 | 216.00 | -8.75% | 433,937 |
| Mar 2, 2026 | 234.00 | 240.90 | 234.00 | 236.70 | 236.70 | 1.02% | 205,440 |
| Mar 1, 2026 | 235.00 | 239.00 | 225.00 | 234.30 | 234.30 | -4.25% | 229,326 |
| Feb 26, 2026 | 244.70 | 246.00 | 240.70 | 244.70 | 244.70 | 2.69% | 163,024 |
| Feb 25, 2026 | 238.30 | 247.90 | 230.00 | 238.30 | 238.30 | -3.13% | 485,452 |
| Feb 24, 2026 | 252.30 | 258.90 | 245.10 | 246.00 | 246.00 | -2.50% | 475,242 |
| Feb 23, 2026 | 254.70 | 256.60 | 251.40 | 252.30 | 252.30 | 1.00% | 264,117 |
| Feb 22, 2026 | 251.90 | 257.50 | 247.30 | 249.80 | 249.80 | -0.28% | 482,100 |
| Feb 19, 2026 | 264.90 | 269.00 | 246.70 | 250.50 | 250.50 | -3.39% | 517,514 |
| Feb 18, 2026 | 241.50 | 259.70 | 239.80 | 259.30 | 259.30 | 8.58% | 875,246 |
| Feb 17, 2026 | 235.90 | 241.90 | 235.90 | 238.80 | 238.80 | 1.75% | 320,293 |
| Feb 16, 2026 | 234.70 | 245.90 | 233.20 | 234.70 | 234.70 | -3.69% | 501,619 |
| Feb 15, 2026 | 242.00 | 248.40 | 239.10 | 243.70 | 243.70 | 5.13% | 418,672 |
| Feb 10, 2026 | 242.00 | 242.00 | 229.40 | 231.80 | 231.80 | -3.38% | 419,578 |
| Feb 9, 2026 | 237.00 | 242.80 | 236.10 | 239.90 | 239.90 | 1.52% | 349,577 |
| Feb 8, 2026 | 235.00 | 239.40 | 233.50 | 236.30 | 236.30 | 2.78% | 397,900 |
| Feb 5, 2026 | 229.90 | 243.70 | 226.10 | 229.90 | 229.90 | -3.65% | 448,467 |
| Feb 3, 2026 | 237.80 | 249.70 | 233.90 | 238.60 | 238.60 | 1.06% | 598,647 |
| Feb 2, 2026 | 240.00 | 256.90 | 230.00 | 236.10 | 236.10 | -1.58% | 850,000 |
| Feb 1, 2026 | 225.00 | 240.90 | 225.00 | 239.90 | 239.90 | 7.87% | 473,308 |
| Jan 29, 2026 | 214.80 | 228.60 | 210.60 | 222.40 | 222.40 | 5.75% | 670,958 |
| Jan 28, 2026 | 216.50 | 219.90 | 208.30 | 210.30 | 210.30 | -2.95% | 481,656 |
| Jan 27, 2026 | 216.00 | 225.00 | 212.80 | 216.70 | 216.70 | 1.74% | 441,231 |
| Jan 26, 2026 | 193.70 | 213.00 | 193.70 | 213.00 | 213.00 | 9.96% | 714,372 |
| Jan 25, 2026 | 182.70 | 200.30 | 180.20 | 193.70 | 193.70 | 6.02% | 607,012 |
| Jan 22, 2026 | 182.70 | 188.00 | 181.60 | 182.70 | 182.70 | 1.78% | 348,193 |
| Jan 21, 2026 | 179.50 | 179.50 | 164.00 | 179.50 | 179.50 | 9.99% | 647,535 |
| Jan 20, 2026 | 164.00 | 167.50 | 162.70 | 163.20 | 163.20 | 0.31% | 180,810 |
| Jan 19, 2026 | 165.70 | 168.30 | 161.00 | 162.70 | 162.70 | -1.39% | 242,240 |
| Jan 18, 2026 | 164.00 | 166.70 | 162.20 | 165.00 | 165.00 | 0.79% | 141,001 |
| Jan 15, 2026 | 160.00 | 168.00 | 159.90 | 163.70 | 163.70 | 2.63% | 264,892 |
| Jan 14, 2026 | 160.60 | 161.50 | 158.70 | 159.50 | 159.50 | -0.68% | 124,004 |
| Jan 13, 2026 | 160.60 | 163.30 | 158.30 | 160.60 | 160.60 | 1.45% | 166,963 |
| Jan 12, 2026 | 158.80 | 159.40 | 155.00 | 158.30 | 158.30 | 0.83% | 100,453 |
| Jan 11, 2026 | 157.40 | 161.80 | 156.40 | 157.00 | 157.00 | - | 138,785 |
| Jan 8, 2026 | 157.00 | 162.50 | 156.30 | 157.00 | 157.00 | -0.63% | 131,361 |
| Jan 7, 2026 | 158.00 | 159.60 | 156.20 | 158.00 | 158.00 | 0.25% | 120,941 |
| Jan 6, 2026 | 162.00 | 164.70 | 156.40 | 157.60 | 157.60 | -1.44% | 222,749 |
| Jan 5, 2026 | 159.90 | 161.70 | 148.00 | 159.90 | 159.90 | 8.41% | 299,320 |
| Jan 4, 2026 | 149.70 | 150.20 | 147.00 | 147.50 | 147.50 | -1.14% | 59,874 |
| Jan 1, 2026 | 149.20 | 151.90 | 147.80 | 149.20 | 149.20 | 1.43% | 64,876 |
| Dec 30, 2025 | 147.10 | 149.90 | 145.10 | 147.10 | 147.10 | -0.81% | 107,791 |
| Dec 29, 2025 | 152.00 | 152.80 | 147.70 | 148.30 | 148.30 | -2.69% | 131,641 |
| Dec 28, 2025 | 153.00 | 156.90 | 151.50 | 152.40 | 152.40 | 0.93% | 143,482 |
| Dec 24, 2025 | 152.00 | 153.50 | 150.10 | 151.00 | 151.00 | 0.13% | 44,743 |
| Dec 23, 2025 | 155.20 | 156.80 | 150.40 | 150.80 | 150.80 | -2.77% | 90,946 |
| Dec 22, 2025 | 155.10 | 155.60 | 152.90 | 155.10 | 155.10 | 3.88% | 93,488 |
| Dec 21, 2025 | 152.20 | 152.20 | 145.00 | 149.30 | 149.30 | -1.91% | 110,709 |
| Dec 18, 2025 | 152.20 | 155.00 | 148.50 | 152.20 | 152.20 | -0.91% | 63,589 |
| Dec 17, 2025 | 155.90 | 158.10 | 150.00 | 153.60 | 153.60 | -0.52% | 94,831 |
| Dec 15, 2025 | 155.80 | 161.90 | 152.70 | 154.40 | 154.40 | -3.32% | 107,441 |
| Dec 14, 2025 | 167.50 | 168.50 | 158.50 | 159.70 | 159.70 | -4.54% | 183,163 |
| Dec 11, 2025 | 170.40 | 170.40 | 165.10 | 167.30 | 167.30 | -0.65% | 200,701 |
| Dec 10, 2025 | 166.00 | 171.90 | 166.00 | 168.40 | 168.40 | 2.81% | 279,148 |
| Dec 9, 2025 | 161.70 | 165.00 | 161.00 | 163.80 | 163.80 | 2.38% | 142,336 |
| Dec 8, 2025 | 157.70 | 162.00 | 157.70 | 160.00 | 160.00 | 2.24% | 120,862 |
| Dec 7, 2025 | 157.50 | 159.30 | 155.30 | 156.50 | 156.50 | - | 129,045 |
| 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 |