Progressive Life Insurance Company Limited (DSE:PROGRESLIF)
Bangladesh
· Delayed Price · Currency is BDT 42.70
-0.30 (-0.70%)
At close: Mar 4, 2026
DSE:PROGRESLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.20 | 43.80 | 42.00 | 42.20 | 42.20 | -1.17% | 7,853 |
| Mar 4, 2026 | 43.80 | 43.80 | 42.40 | 42.70 | 42.70 | -0.70% | 5,010 |
| Mar 3, 2026 | 44.10 | 44.40 | 42.80 | 43.00 | 43.00 | -0.23% | 4,461 |
| Mar 2, 2026 | 45.40 | 45.40 | 42.30 | 43.10 | 43.10 | - | 21,398 |
| Mar 1, 2026 | 44.00 | 44.90 | 43.00 | 43.10 | 43.10 | -1.82% | 45,013 |
| Feb 26, 2026 | 43.90 | 46.50 | 43.60 | 43.90 | 43.90 | -1.35% | 31,557 |
| Feb 25, 2026 | 44.50 | 46.70 | 44.20 | 44.50 | 44.50 | -1.77% | 6,490 |
| Feb 24, 2026 | 46.00 | 47.00 | 44.90 | 45.30 | 45.30 | 0.44% | 10,302 |
| Feb 23, 2026 | 47.20 | 47.20 | 44.20 | 45.10 | 45.10 | 4.16% | 15,944 |
| Feb 22, 2026 | 43.60 | 45.00 | 42.60 | 43.30 | 43.30 | -1.59% | 9,094 |
| Feb 19, 2026 | 45.10 | 45.80 | 43.40 | 44.00 | 44.00 | -2.65% | 16,351 |
| Feb 18, 2026 | 45.20 | 46.00 | 45.00 | 45.20 | 45.20 | -1.53% | 20,503 |
| Feb 17, 2026 | 47.50 | 47.50 | 45.10 | 45.90 | 45.90 | -1.29% | 23,006 |
| Feb 16, 2026 | 46.20 | 47.00 | 45.90 | 46.50 | 46.50 | -2.31% | 2,859 |
| Feb 15, 2026 | 48.90 | 49.00 | 47.30 | 47.60 | 47.60 | 1.71% | 14,145 |
| Feb 10, 2026 | 46.80 | 48.40 | 44.70 | 46.80 | 46.80 | 5.17% | 16,895 |
| Feb 9, 2026 | 44.50 | 45.20 | 44.20 | 44.50 | 44.50 | 0.45% | 5,111 |
| Feb 8, 2026 | 44.50 | 44.50 | 44.10 | 44.30 | 44.30 | -2.21% | 8,546 |
| Feb 5, 2026 | 45.30 | 46.50 | 44.10 | 45.30 | 45.30 | -0.88% | 10,970 |
| Feb 3, 2026 | 48.50 | 48.50 | 45.10 | 45.70 | 45.70 | 2.47% | 11,653 |
| Feb 2, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | 0.45% | 6,638 |
| Feb 1, 2026 | 44.00 | 46.70 | 44.00 | 44.40 | 44.40 | -5.13% | 11,204 |
| Jan 29, 2026 | 43.20 | 48.30 | 43.20 | 46.80 | 46.80 | 2.18% | 10,603 |
| Jan 28, 2026 | 45.80 | 48.60 | 45.50 | 45.80 | 45.80 | -1.51% | 2,125 |
| Jan 27, 2026 | 46.50 | 47.70 | 46.00 | 46.50 | 46.50 | -3.33% | 14,083 |
| Jan 26, 2026 | 46.20 | 48.60 | 46.20 | 48.10 | 48.10 | 2.34% | 17,560 |
| Jan 25, 2026 | 45.50 | 48.00 | 45.10 | 47.00 | 47.00 | 2.40% | 24,177 |
| Jan 22, 2026 | 45.90 | 47.80 | 45.30 | 45.90 | 45.90 | -0.65% | 7,917 |
| Jan 21, 2026 | 46.20 | 47.90 | 45.20 | 46.20 | 46.20 | 0.43% | 12,417 |
| Jan 20, 2026 | 46.10 | 46.10 | 45.00 | 46.00 | 46.00 | 0.22% | 13,386 |
| Jan 19, 2026 | 45.50 | 46.00 | 44.80 | 45.90 | 45.90 | 2.00% | 6,552 |
| Jan 18, 2026 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | 0.67% | 5,397 |
| Jan 15, 2026 | 45.20 | 45.40 | 44.60 | 44.70 | 44.70 | 0.90% | 3,521 |
| Jan 14, 2026 | 43.80 | 45.50 | 43.40 | 44.30 | 44.30 | -0.89% | 5,543 |
| Jan 13, 2026 | 44.70 | 45.00 | 44.50 | 44.70 | 44.70 | 3.47% | 4,053 |
| Jan 12, 2026 | 44.40 | 46.00 | 43.00 | 43.20 | 43.20 | -4.00% | 15,469 |
| Jan 11, 2026 | 45.00 | 45.80 | 44.90 | 45.00 | 45.00 | -4.26% | 11,373 |
| Jan 8, 2026 | 47.00 | 47.80 | 45.70 | 47.00 | 47.00 | -0.84% | 2,682 |
| Jan 7, 2026 | 45.50 | 48.80 | 45.20 | 47.40 | 47.40 | 4.41% | 17,496 |
| Jan 6, 2026 | 45.80 | 47.30 | 45.20 | 45.40 | 45.40 | -2.16% | 9,543 |
| Jan 5, 2026 | 47.10 | 47.40 | 45.80 | 46.40 | 46.40 | -3.53% | 11,623 |
| Jan 4, 2026 | 47.30 | 48.80 | 47.00 | 48.10 | 48.10 | -1.23% | 12,576 |
| Jan 1, 2026 | 45.60 | 49.50 | 45.60 | 48.70 | 48.70 | 0.41% | 7,672 |
| Dec 30, 2025 | 45.90 | 49.90 | 45.00 | 48.50 | 48.50 | 6.59% | 34,160 |
| Dec 29, 2025 | 46.30 | 47.80 | 45.30 | 45.50 | 45.50 | -2.99% | 5,106 |
| Dec 28, 2025 | 48.60 | 48.60 | 46.20 | 46.90 | 46.90 | -0.64% | 2,662 |
| Dec 24, 2025 | 47.20 | 48.50 | 45.00 | 47.20 | 47.20 | 4.19% | 7,529 |
| Dec 23, 2025 | 45.30 | 49.00 | 45.30 | 45.30 | 45.30 | -5.43% | 27,687 |
| Dec 22, 2025 | 47.90 | 50.00 | 47.10 | 47.90 | 47.90 | -2.04% | 43,160 |
| Dec 21, 2025 | 46.90 | 50.40 | 46.20 | 48.90 | 48.90 | 4.94% | 57,909 |
| Dec 18, 2025 | 46.80 | 47.70 | 45.00 | 46.60 | 46.60 | 5.91% | 46,172 |
| Dec 17, 2025 | 41.90 | 44.00 | 41.90 | 44.00 | 44.00 | 10.00% | 54,757 |
| Dec 15, 2025 | 43.00 | 43.90 | 39.80 | 40.00 | 40.00 | -7.19% | 15,858 |
| Dec 14, 2025 | 43.10 | 44.10 | 43.10 | 43.10 | 43.10 | -0.46% | 2,102 |
| Dec 11, 2025 | 43.20 | 44.20 | 42.50 | 43.30 | 43.30 | - | 7,329 |
| Dec 10, 2025 | 45.20 | 45.20 | 43.00 | 43.30 | 43.30 | 1.17% | 17,116 |
| Dec 9, 2025 | 45.00 | 45.00 | 42.00 | 42.80 | 42.80 | -6.75% | 11,340 |
| Dec 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 6.99% | 1 |
| Dec 7, 2025 | 43.10 | 43.10 | 41.40 | 42.90 | 42.90 | 2.39% | 56 |
| 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 |