Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh
· Delayed Price · Currency is BDT 64.00
-1.00 (-1.54%)
At close: Dec 4, 2025
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.90 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 21,867 |
| Dec 3, 2025 | 65.00 | 67.80 | 64.70 | 65.00 | 65.00 | -0.76% | 25,297 |
| Dec 2, 2025 | 65.50 | 66.50 | 65.00 | 65.50 | 65.50 | - | 7,899 |
| Dec 1, 2025 | 65.50 | 66.90 | 64.90 | 65.50 | 65.50 | -2.38% | 6,646 |
| Nov 30, 2025 | 68.20 | 68.20 | 66.00 | 67.10 | 67.10 | -0.15% | 28,063 |
| Nov 27, 2025 | 67.20 | 68.80 | 66.10 | 67.20 | 67.20 | - | 24,362 |
| Nov 26, 2025 | 67.20 | 67.70 | 65.70 | 67.20 | 67.20 | 4.19% | 83,892 |
| Nov 25, 2025 | 65.30 | 66.30 | 63.90 | 64.50 | 64.50 | -0.77% | 22,487 |
| Nov 24, 2025 | 65.00 | 66.40 | 64.30 | 65.00 | 65.00 | 3.01% | 30,593 |
| Nov 23, 2025 | 61.50 | 63.90 | 61.50 | 63.10 | 63.10 | 0.16% | 12,878 |
| Nov 20, 2025 | 63.00 | 64.80 | 62.80 | 63.00 | 63.00 | 0.48% | 32,679 |
| Nov 19, 2025 | 63.70 | 63.70 | 62.20 | 62.70 | 62.70 | -0.95% | 23,859 |
| Nov 18, 2025 | 61.00 | 63.80 | 60.50 | 63.30 | 63.30 | 4.46% | 29,647 |
| Nov 17, 2025 | 59.90 | 62.00 | 59.70 | 60.60 | 60.60 | 4.12% | 25,520 |
| Nov 16, 2025 | 57.30 | 58.70 | 56.60 | 58.20 | 58.20 | 0.87% | 24,668 |
| Nov 13, 2025 | 60.00 | 60.10 | 57.60 | 57.70 | 57.70 | -4.79% | 19,063 |
| Nov 12, 2025 | 62.40 | 62.50 | 60.40 | 60.60 | 60.60 | -2.42% | 21,201 |
| Nov 11, 2025 | 65.00 | 65.00 | 62.00 | 62.10 | 62.10 | -2.36% | 34,647 |
| Nov 10, 2025 | 65.40 | 65.40 | 62.00 | 63.60 | 63.60 | -1.09% | 17,849 |
| Nov 9, 2025 | 68.50 | 68.50 | 64.00 | 64.30 | 64.30 | -0.62% | 7,195 |
| Nov 6, 2025 | 65.90 | 65.90 | 63.90 | 64.70 | 64.70 | -0.77% | 32,371 |
| Nov 5, 2025 | 66.00 | 66.00 | 64.60 | 65.20 | 65.20 | -0.76% | 12,336 |
| Nov 4, 2025 | 67.60 | 67.60 | 65.20 | 65.70 | 65.70 | -0.61% | 23,965 |
| Nov 3, 2025 | 68.40 | 68.40 | 65.90 | 66.10 | 66.10 | -2.07% | 11,678 |
| Nov 2, 2025 | 69.30 | 69.30 | 67.00 | 67.50 | 67.50 | -0.74% | 24,345 |
| Oct 30, 2025 | 66.00 | 69.80 | 66.00 | 68.00 | 68.00 | 3.34% | 61,525 |
| Oct 29, 2025 | 69.50 | 69.50 | 65.30 | 65.80 | 65.80 | -2.81% | 34,295 |
| Oct 28, 2025 | 69.50 | 69.50 | 67.30 | 67.70 | 67.70 | -0.59% | 33,972 |
| Oct 27, 2025 | 68.00 | 69.90 | 65.40 | 68.10 | 68.10 | 0.74% | 77,834 |
| Oct 26, 2025 | 67.20 | 68.90 | 66.50 | 67.60 | 67.60 | 4.32% | 35,398 |
| Oct 23, 2025 | 67.50 | 67.50 | 63.90 | 64.80 | 64.80 | -1.97% | 76,405 |
| Oct 22, 2025 | 67.50 | 67.50 | 64.50 | 66.10 | 66.10 | 1.54% | 22,938 |
| Oct 21, 2025 | 68.40 | 68.40 | 64.80 | 65.10 | 65.10 | -1.81% | 26,152 |
| Oct 20, 2025 | 64.50 | 67.40 | 64.50 | 66.30 | 66.30 | 1.69% | 26,874 |
| Oct 19, 2025 | 67.80 | 69.10 | 64.90 | 65.20 | 65.20 | -4.68% | 98,732 |
| Oct 16, 2025 | 68.40 | 70.30 | 67.90 | 68.40 | 68.40 | 0.29% | 97,943 |
| Oct 15, 2025 | 70.40 | 70.50 | 68.00 | 68.20 | 68.20 | -2.71% | 72,057 |
| Oct 14, 2025 | 70.40 | 73.30 | 68.00 | 70.10 | 70.10 | 0.14% | 199,497 |
| Oct 13, 2025 | 67.10 | 70.80 | 67.10 | 70.00 | 70.00 | 4.32% | 100,055 |
| Oct 12, 2025 | 70.90 | 70.90 | 65.50 | 67.10 | 67.10 | -1.90% | 84,163 |
| Oct 9, 2025 | 70.30 | 72.60 | 68.20 | 68.40 | 68.40 | -5.13% | 132,543 |
| Oct 8, 2025 | 72.40 | 76.50 | 71.30 | 72.10 | 72.10 | 0.84% | 698,797 |
| Oct 7, 2025 | 69.00 | 72.70 | 67.60 | 71.50 | 71.50 | 5.46% | 278,304 |
| Oct 6, 2025 | 71.90 | 72.50 | 66.80 | 67.80 | 67.80 | -5.04% | 478,419 |
| Oct 5, 2025 | 65.50 | 72.00 | 65.50 | 71.40 | 71.40 | 5.00% | 344,328 |
| Sep 30, 2025 | 71.20 | 71.20 | 65.10 | 68.00 | 68.00 | 2.72% | 132,715 |
| Sep 29, 2025 | 66.80 | 66.80 | 64.00 | 66.20 | 66.20 | 1.69% | 50,522 |
| Sep 28, 2025 | 65.00 | 65.50 | 62.70 | 65.10 | 65.10 | 0.31% | 30,688 |
| Sep 25, 2025 | 63.00 | 65.30 | 63.00 | 64.90 | 64.90 | 0.78% | 39,106 |
| Sep 24, 2025 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 2.06% | 4,768 |
| Sep 23, 2025 | 62.70 | 63.90 | 62.00 | 63.10 | 63.10 | 0.64% | 18,110 |
| Sep 22, 2025 | 61.30 | 64.00 | 61.00 | 62.70 | 62.70 | -1.72% | 14,827 |
| Sep 21, 2025 | 65.30 | 65.30 | 63.00 | 63.80 | 63.80 | -0.31% | 16,190 |
| Sep 18, 2025 | 64.00 | 65.00 | 63.90 | 64.00 | 64.00 | -0.47% | 30,135 |
| Sep 17, 2025 | 65.50 | 65.50 | 64.20 | 64.30 | 64.30 | 0.31% | 9,922 |
| Sep 16, 2025 | 65.70 | 65.70 | 63.00 | 64.10 | 64.10 | - | 9,007 |
| Sep 15, 2025 | 63.50 | 64.90 | 63.20 | 64.10 | 64.10 | - | 36,616 |
| Sep 14, 2025 | 67.90 | 67.90 | 64.00 | 64.10 | 64.10 | -1.23% | 16,468 |
| Sep 11, 2025 | 66.00 | 66.00 | 63.80 | 64.90 | 64.90 | 0.62% | 32,581 |
| Sep 10, 2025 | 64.50 | 67.70 | 64.20 | 64.50 | 64.50 | -0.92% | 39,549 |
| Sep 9, 2025 | 68.30 | 68.30 | 64.90 | 65.10 | 65.10 | -2.40% | 53,463 |
| Sep 8, 2025 | 67.60 | 68.50 | 65.50 | 66.70 | 66.70 | -0.74% | 34,251 |
| Sep 7, 2025 | 65.20 | 67.70 | 65.20 | 67.20 | 67.20 | 3.07% | 147,579 |
| Sep 4, 2025 | 64.50 | 65.80 | 64.20 | 65.20 | 65.20 | - | 24,487 |
| Sep 3, 2025 | 66.40 | 66.40 | 63.70 | 65.20 | 65.20 | 1.72% | 72,564 |
| Sep 2, 2025 | 64.20 | 66.00 | 64.10 | 64.10 | 64.10 | -0.16% | 24,587 |
| Sep 1, 2025 | 66.90 | 66.90 | 63.90 | 64.20 | 64.20 | -1.83% | 55,658 |
| Aug 31, 2025 | 66.90 | 66.90 | 64.90 | 65.40 | 65.40 | - | 101,357 |
| Aug 28, 2025 | 65.60 | 65.60 | 64.60 | 65.40 | 65.40 | 1.24% | 80,309 |
| Aug 27, 2025 | 66.30 | 67.00 | 64.00 | 64.60 | 64.60 | 0.16% | 82,752 |
| Aug 26, 2025 | 67.50 | 67.50 | 64.00 | 64.50 | 64.50 | -0.77% | 66,135 |
| Aug 25, 2025 | 63.80 | 66.70 | 62.10 | 65.00 | 65.00 | 5.35% | 392,840 |
| Aug 24, 2025 | 62.60 | 62.60 | 61.00 | 61.70 | 61.70 | 0.33% | 78,814 |
| Aug 21, 2025 | 62.70 | 62.70 | 60.50 | 61.50 | 61.50 | -0.49% | 56,216 |
| Aug 20, 2025 | 60.00 | 62.00 | 59.70 | 61.80 | 61.80 | 2.66% | 111,485 |
| Aug 19, 2025 | 61.30 | 61.30 | 59.80 | 60.20 | 60.20 | -0.82% | 54,437 |
| Aug 18, 2025 | 60.40 | 60.90 | 59.60 | 60.70 | 60.70 | 1.85% | 64,516 |
| Aug 17, 2025 | 62.90 | 62.90 | 58.40 | 59.60 | 59.60 | 2.76% | 53,618 |
| Aug 14, 2025 | 58.00 | 59.00 | 57.30 | 58.00 | 58.00 | -1.02% | 21,023 |
| Aug 13, 2025 | 58.20 | 59.80 | 58.20 | 58.60 | 58.60 | -0.17% | 22,290 |
| Aug 12, 2025 | 59.00 | 60.00 | 58.40 | 58.70 | 58.70 | -0.51% | 27,592 |
| Aug 11, 2025 | 59.20 | 60.10 | 58.70 | 59.00 | 59.00 | -0.51% | 29,707 |
| Aug 10, 2025 | 60.70 | 60.70 | 59.10 | 59.30 | 59.30 | -1.00% | 52,693 |
| Aug 7, 2025 | 61.90 | 61.90 | 59.80 | 59.90 | 59.90 | -1.96% | 68,122 |
| Aug 6, 2025 | 61.90 | 61.90 | 60.60 | 61.10 | 61.10 | -0.33% | 81,773 |
| Aug 4, 2025 | 62.30 | 62.80 | 61.00 | 61.30 | 61.30 | -1.61% | 89,407 |
| Aug 3, 2025 | 61.80 | 62.50 | 60.60 | 62.30 | 62.30 | 1.47% | 116,197 |
| Jul 31, 2025 | 61.00 | 62.00 | 60.30 | 61.40 | 61.40 | 2.33% | 149,051 |
| Jul 30, 2025 | 59.00 | 60.30 | 58.80 | 60.00 | 60.00 | 4.71% | 227,581 |
| Jul 29, 2025 | 59.90 | 59.90 | 56.70 | 57.30 | 57.30 | -2.05% | 83,091 |
| Jul 28, 2025 | 60.90 | 60.90 | 58.00 | 58.50 | 58.50 | -2.50% | 88,487 |
| Jul 27, 2025 | 58.90 | 61.00 | 58.20 | 60.00 | 60.00 | 2.74% | 199,351 |
| Jul 24, 2025 | 56.90 | 59.50 | 55.80 | 58.40 | 58.40 | 2.82% | 181,152 |
| Jul 23, 2025 | 55.40 | 57.40 | 55.40 | 56.80 | 56.80 | 2.53% | 118,641 |
| Jul 22, 2025 | 54.50 | 55.50 | 54.00 | 55.40 | 55.40 | 0.36% | 20,024 |
| Jul 21, 2025 | 54.50 | 56.10 | 54.50 | 55.20 | 55.20 | 1.28% | 85,117 |
| Jul 20, 2025 | 54.70 | 55.10 | 54.10 | 54.50 | 54.50 | -0.37% | 32,504 |
| Jul 17, 2025 | 54.50 | 55.90 | 54.30 | 54.70 | 54.70 | -0.36% | 41,523 |
| Jul 16, 2025 | 54.00 | 55.00 | 53.60 | 54.90 | 54.90 | 3.39% | 60,893 |
| Jul 15, 2025 | 54.00 | 54.50 | 53.00 | 53.10 | 53.10 | -1.48% | 19,378 |