Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh
· Delayed Price · Currency is BDT 41.90
-1.90 (-4.34%)
At close: Dec 4, 2025
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.10 | 43.20 | 41.60 | 41.90 | 41.90 | -4.34% | 7,215 |
| Dec 3, 2025 | 43.80 | 44.50 | 42.00 | 43.80 | 43.80 | 1.86% | 4,735 |
| Dec 2, 2025 | 42.00 | 44.40 | 42.00 | 43.00 | 43.00 | - | 3,711 |
| Dec 1, 2025 | 43.00 | 44.90 | 42.00 | 43.00 | 43.00 | -0.69% | 4,875 |
| Nov 30, 2025 | 45.50 | 45.50 | 42.90 | 43.30 | 43.30 | -3.56% | 13,289 |
| Nov 27, 2025 | 44.90 | 47.00 | 43.30 | 44.90 | 44.90 | 0.45% | 17,402 |
| Nov 26, 2025 | 44.70 | 46.50 | 44.00 | 44.70 | 44.70 | -0.45% | 6,735 |
| Nov 25, 2025 | 46.00 | 46.00 | 44.50 | 44.90 | 44.90 | -2.18% | 19,591 |
| Nov 24, 2025 | 47.50 | 47.60 | 44.60 | 45.90 | 45.90 | - | 12,366 |
| Nov 23, 2025 | 46.00 | 46.70 | 42.30 | 45.90 | 45.90 | 7.24% | 1,541 |
| Nov 20, 2025 | 43.20 | 44.70 | 42.10 | 42.80 | 42.80 | -0.47% | 16,000 |
| Nov 19, 2025 | 42.00 | 43.00 | 41.50 | 43.00 | 43.00 | 9.97% | 21,578 |
| Nov 18, 2025 | 44.30 | 44.30 | 38.20 | 39.10 | 39.10 | -6.24% | 7,205 |
| Nov 17, 2025 | 41.00 | 42.50 | 40.00 | 41.70 | 41.70 | 4.77% | 10,283 |
| Nov 16, 2025 | 35.50 | 40.80 | 35.20 | 39.80 | 39.80 | 4.74% | 4,496 |
| Nov 13, 2025 | 40.80 | 41.90 | 37.80 | 38.00 | 38.00 | -9.31% | 37,199 |
| Nov 12, 2025 | 45.70 | 45.70 | 40.50 | 41.90 | 41.90 | -2.33% | 7,294 |
| Nov 11, 2025 | 46.00 | 46.00 | 42.00 | 42.90 | 42.90 | 2.14% | 5,232 |
| Nov 10, 2025 | 40.60 | 46.50 | 40.60 | 42.00 | 42.00 | -3.45% | 13,162 |
| Nov 9, 2025 | 47.80 | 48.00 | 43.50 | 43.50 | 43.50 | -9.94% | 25,426 |
| Nov 6, 2025 | 47.20 | 48.90 | 47.20 | 48.30 | 48.30 | 2.11% | 862 |
| Nov 5, 2025 | 49.20 | 49.50 | 46.80 | 47.30 | 47.30 | -3.86% | 8,635 |
| Nov 4, 2025 | 50.00 | 50.00 | 48.50 | 49.20 | 49.20 | 0.41% | 4,177 |
| Nov 3, 2025 | 49.80 | 49.80 | 48.70 | 49.00 | 49.00 | -2.00% | 6,537 |
| Nov 2, 2025 | 49.50 | 50.70 | 49.50 | 50.00 | 50.00 | 1.21% | 13,259 |
| Oct 30, 2025 | 48.80 | 50.20 | 48.50 | 49.40 | 49.40 | 1.86% | 16,969 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.10 | 48.50 | 48.50 | -0.82% | 12,658 |
| Oct 28, 2025 | 48.90 | 50.00 | 48.60 | 48.90 | 48.90 | -1.61% | 12,188 |
| Oct 27, 2025 | 52.80 | 52.90 | 49.60 | 49.70 | 49.70 | -1.58% | 11,024 |
| Oct 26, 2025 | 51.00 | 53.80 | 49.50 | 50.50 | 50.50 | 2.64% | 9,842 |
| Oct 23, 2025 | 50.70 | 51.80 | 48.80 | 49.20 | 49.20 | -0.40% | 14,312 |
| Oct 22, 2025 | 50.10 | 50.30 | 49.30 | 49.40 | 49.40 | -1.20% | 22,357 |
| Oct 21, 2025 | 53.80 | 53.80 | 49.30 | 50.00 | 50.00 | -1.19% | 24,605 |
| Oct 20, 2025 | 48.00 | 51.50 | 48.00 | 50.60 | 50.60 | 4.76% | 12,087 |
| Oct 19, 2025 | 50.10 | 52.00 | 48.10 | 48.30 | 48.30 | -3.59% | 9,862 |
| Oct 16, 2025 | 52.00 | 52.00 | 50.00 | 50.10 | 50.10 | - | 6,283 |
| Oct 15, 2025 | 53.90 | 53.90 | 50.00 | 50.10 | 50.10 | -1.76% | 10,075 |
| Oct 14, 2025 | 53.90 | 53.90 | 50.70 | 51.00 | 51.00 | -1.92% | 8,999 |
| Oct 13, 2025 | 52.00 | 54.60 | 50.60 | 52.00 | 52.00 | -0.19% | 15,171 |
| Oct 12, 2025 | 52.00 | 54.00 | 51.20 | 52.10 | 52.10 | -1.88% | 7,703 |
| Oct 9, 2025 | 56.50 | 56.50 | 52.70 | 53.10 | 53.10 | -4.50% | 26,733 |
| Oct 8, 2025 | 55.60 | 57.80 | 55.20 | 55.60 | 55.60 | -2.11% | 8,879 |
| Oct 7, 2025 | 56.90 | 57.70 | 55.70 | 56.80 | 56.80 | 2.34% | 18,936 |
| Oct 6, 2025 | 57.80 | 58.20 | 55.30 | 55.50 | 55.50 | -2.29% | 21,418 |
| Oct 5, 2025 | 57.00 | 57.20 | 56.50 | 56.80 | 56.80 | -1.73% | 17,405 |
| Sep 30, 2025 | 57.70 | 58.80 | 57.00 | 57.80 | 57.80 | 1.58% | 15,630 |
| Sep 29, 2025 | 54.00 | 57.00 | 54.00 | 56.90 | 56.90 | 4.98% | 37,120 |
| Sep 28, 2025 | 58.60 | 58.80 | 52.10 | 54.20 | 54.20 | -4.24% | 19,615 |
| Sep 25, 2025 | 57.00 | 58.90 | 55.20 | 56.60 | 56.60 | 2.35% | 47,993 |
| Sep 24, 2025 | 53.90 | 56.80 | 53.90 | 55.30 | 55.30 | 4.14% | 28,580 |
| Sep 23, 2025 | 53.70 | 54.50 | 52.50 | 53.10 | 53.10 | -1.12% | 29,620 |
| Sep 22, 2025 | 50.30 | 55.00 | 50.20 | 53.70 | 53.70 | -0.74% | 12,960 |
| Sep 21, 2025 | 58.10 | 61.80 | 53.30 | 54.10 | 54.10 | -4.08% | 36,326 |
| Sep 18, 2025 | 56.70 | 58.70 | 55.40 | 56.40 | 56.40 | -0.70% | 11,670 |
| Sep 17, 2025 | 56.70 | 59.50 | 56.20 | 56.80 | 56.80 | 0.18% | 26,962 |
| Sep 16, 2025 | 56.80 | 57.30 | 55.60 | 56.70 | 56.70 | 3.85% | 25,468 |
| Sep 15, 2025 | 56.90 | 56.90 | 54.00 | 54.60 | 54.60 | -0.73% | 10,190 |
| Sep 14, 2025 | 55.30 | 57.00 | 54.50 | 55.00 | 55.00 | -0.36% | 23,846 |
| Sep 11, 2025 | 56.00 | 56.00 | 54.20 | 55.20 | 55.20 | -0.90% | 30,916 |
| Sep 10, 2025 | 58.00 | 60.00 | 53.30 | 55.70 | 55.70 | -5.11% | 40,056 |
| Sep 9, 2025 | 58.50 | 60.80 | 58.50 | 58.70 | 58.70 | -0.51% | 46,486 |
| Sep 8, 2025 | 62.00 | 62.50 | 58.30 | 59.00 | 59.00 | -1.83% | 67,732 |
| Sep 7, 2025 | 65.00 | 65.00 | 59.50 | 60.10 | 60.10 | -3.06% | 103,274 |
| Sep 4, 2025 | 60.40 | 63.80 | 59.40 | 62.00 | 62.00 | 5.80% | 135,138 |
| Sep 3, 2025 | 60.00 | 61.80 | 57.50 | 58.60 | 58.60 | -2.50% | 55,234 |
| Sep 2, 2025 | 61.60 | 62.90 | 59.60 | 60.10 | 60.10 | -4.75% | 89,032 |
| Sep 1, 2025 | 64.00 | 65.40 | 61.50 | 63.10 | 63.10 | -1.10% | 222,578 |
| Aug 31, 2025 | 63.00 | 64.50 | 62.10 | 63.80 | 63.80 | 2.08% | 143,130 |
| Aug 28, 2025 | 63.00 | 64.70 | 59.70 | 62.50 | 62.50 | 1.30% | 177,060 |
| Aug 27, 2025 | 59.10 | 62.90 | 58.30 | 61.70 | 61.70 | 7.49% | 222,529 |
| Aug 26, 2025 | 54.50 | 58.50 | 53.90 | 57.40 | 57.40 | 7.69% | 185,906 |
| Aug 25, 2025 | 51.40 | 53.70 | 50.50 | 53.30 | 53.30 | 3.70% | 134,268 |
| Aug 24, 2025 | 49.50 | 52.00 | 48.40 | 51.40 | 51.40 | 6.20% | 92,295 |
| Aug 21, 2025 | 48.30 | 49.30 | 48.00 | 48.40 | 48.40 | - | 47,793 |
| Aug 20, 2025 | 48.20 | 49.00 | 46.80 | 48.40 | 48.40 | 1.68% | 23,681 |
| Aug 19, 2025 | 46.50 | 48.30 | 46.30 | 47.60 | 47.60 | 1.71% | 36,037 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.20 | 46.80 | 46.80 | 0.43% | 17,189 |
| Aug 17, 2025 | 48.00 | 48.00 | 46.20 | 46.60 | 46.60 | -2.31% | 51,465 |
| Aug 14, 2025 | 49.50 | 49.50 | 47.10 | 47.70 | 47.70 | -1.65% | 32,319 |
| Aug 13, 2025 | 46.60 | 49.70 | 45.80 | 48.50 | 48.50 | 4.30% | 30,610 |
| Aug 12, 2025 | 47.80 | 48.50 | 46.00 | 46.50 | 46.50 | -3.93% | 39,663 |
| Aug 11, 2025 | 49.50 | 50.00 | 48.00 | 48.40 | 48.40 | - | 22,372 |
| Aug 10, 2025 | 50.90 | 51.50 | 48.40 | 48.40 | 48.40 | -3.39% | 56,219 |
| Aug 7, 2025 | 51.20 | 51.40 | 50.00 | 50.10 | 50.10 | 1.62% | 47,060 |
| Aug 6, 2025 | 51.00 | 51.00 | 48.60 | 49.30 | 49.30 | - | 44,389 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.60 | 49.30 | 49.30 | -1.99% | 41,781 |
| Aug 3, 2025 | 53.00 | 53.00 | 49.80 | 50.30 | 50.30 | -2.71% | 61,748 |
| Jul 31, 2025 | 50.20 | 53.70 | 50.20 | 51.70 | 51.70 | -0.39% | 53,027 |
| Jul 30, 2025 | 49.90 | 52.40 | 49.90 | 51.90 | 51.90 | 1.17% | 36,577 |
| Jul 29, 2025 | 51.80 | 54.00 | 50.60 | 51.30 | 51.30 | -0.97% | 65,561 |
| Jul 28, 2025 | 49.10 | 52.40 | 49.10 | 51.80 | 51.80 | 2.57% | 53,948 |
| Jul 27, 2025 | 51.70 | 51.80 | 49.00 | 50.50 | 50.50 | 0.60% | 79,456 |
| Jul 24, 2025 | 45.90 | 50.70 | 45.90 | 50.20 | 50.20 | 8.89% | 74,874 |
| Jul 23, 2025 | 46.30 | 46.80 | 45.90 | 46.10 | 46.10 | -0.22% | 17,755 |
| Jul 22, 2025 | 46.60 | 46.90 | 45.50 | 46.20 | 46.20 | -0.86% | 16,278 |
| Jul 21, 2025 | 47.90 | 47.90 | 46.30 | 46.60 | 46.60 | - | 30,936 |
| Jul 20, 2025 | 45.50 | 47.50 | 45.50 | 46.60 | 46.60 | 1.08% | 31,747 |
| Jul 17, 2025 | 47.20 | 47.20 | 45.80 | 46.10 | 46.10 | -1.07% | 67,111 |
| Jul 16, 2025 | 46.70 | 47.00 | 46.00 | 46.60 | 46.60 | -0.21% | 43,213 |
| Jul 15, 2025 | 47.30 | 47.60 | 46.50 | 46.70 | 46.70 | 0.21% | 24,458 |