Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh
· Delayed Price · Currency is BDT 68.60
-1.40 (-2.00%)
At close: Mar 5, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.60 | 70.00 | 68.40 | 68.60 | 68.60 | -2.00% | 60,709 |
| Mar 4, 2026 | 69.20 | 71.00 | 68.50 | 70.00 | 70.00 | 0.43% | 77,581 |
| Mar 3, 2026 | 72.00 | 72.00 | 69.50 | 69.70 | 69.70 | -4.39% | 118,853 |
| Mar 2, 2026 | 72.90 | 73.50 | 71.70 | 72.90 | 72.90 | 1.82% | 98,696 |
| Mar 1, 2026 | 72.50 | 73.00 | 69.00 | 71.60 | 71.60 | -3.11% | 103,076 |
| Feb 26, 2026 | 73.90 | 74.80 | 73.40 | 73.90 | 73.90 | 0.82% | 30,843 |
| Feb 25, 2026 | 73.30 | 74.60 | 72.60 | 73.30 | 73.30 | -1.87% | 20,596 |
| Feb 24, 2026 | 74.90 | 75.80 | 73.80 | 74.70 | 74.70 | 0.81% | 95,768 |
| Feb 23, 2026 | 72.50 | 74.30 | 72.50 | 74.10 | 74.10 | 2.49% | 57,509 |
| Feb 22, 2026 | 72.10 | 72.80 | 71.60 | 72.30 | 72.30 | 0.42% | 29,656 |
| Feb 19, 2026 | 73.40 | 73.40 | 71.50 | 72.00 | 72.00 | -1.50% | 19,435 |
| Feb 18, 2026 | 73.40 | 74.20 | 72.70 | 73.10 | 73.10 | -0.95% | 85,601 |
| Feb 17, 2026 | 73.80 | 75.70 | 73.40 | 73.80 | 73.80 | -1.73% | 138,679 |
| Feb 16, 2026 | 75.10 | 75.60 | 74.20 | 75.10 | 75.10 | 0.81% | 110,432 |
| Feb 15, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | 2.05% | 93,916 |
| Feb 10, 2026 | 74.00 | 74.00 | 72.40 | 73.00 | 73.00 | -0.14% | 54,988 |
| Feb 9, 2026 | 71.70 | 73.70 | 71.60 | 73.10 | 73.10 | 0.97% | 55,662 |
| Feb 8, 2026 | 72.20 | 72.80 | 71.80 | 72.40 | 72.40 | - | 11,039 |
| Feb 5, 2026 | 72.40 | 73.20 | 71.70 | 72.40 | 72.40 | 0.28% | 125,161 |
| Feb 3, 2026 | 71.00 | 72.90 | 71.00 | 72.20 | 72.20 | 0.14% | 72,821 |
| Feb 2, 2026 | 71.80 | 72.60 | 71.80 | 72.10 | 72.10 | 0.56% | 99,927 |
| Feb 1, 2026 | 71.20 | 71.80 | 67.00 | 71.70 | 71.70 | 0.70% | 120,397 |
| Jan 29, 2026 | 72.60 | 73.60 | 71.00 | 71.20 | 71.20 | -1.79% | 55,696 |
| Jan 28, 2026 | 73.30 | 73.30 | 72.10 | 72.50 | 72.50 | -0.14% | 117,300 |
| Jan 27, 2026 | 72.80 | 73.90 | 72.30 | 72.60 | 72.60 | 0.41% | 143,461 |
| Jan 26, 2026 | 74.00 | 74.00 | 71.80 | 72.30 | 72.30 | -1.50% | 56,493 |
| Jan 25, 2026 | 70.50 | 74.60 | 70.50 | 73.40 | 73.40 | 0.69% | 266,028 |
| Jan 22, 2026 | 71.40 | 73.80 | 71.40 | 72.90 | 72.90 | 1.25% | 101,612 |
| Jan 21, 2026 | 70.80 | 72.50 | 69.80 | 72.00 | 72.00 | 3.00% | 254,318 |
| Jan 20, 2026 | 69.00 | 70.00 | 68.00 | 69.90 | 69.90 | 1.60% | 102,951 |
| Jan 19, 2026 | 68.60 | 69.80 | 68.40 | 68.80 | 68.80 | - | 55,582 |
| Jan 18, 2026 | 67.00 | 68.90 | 67.00 | 68.80 | 68.80 | 2.84% | 85,961 |
| Jan 15, 2026 | 68.50 | 68.50 | 66.80 | 66.90 | 66.90 | -1.91% | 35,786 |
| Jan 14, 2026 | 68.20 | 68.80 | 66.70 | 68.20 | 68.20 | 1.19% | 22,980 |
| Jan 13, 2026 | 67.40 | 68.00 | 66.90 | 67.40 | 67.40 | 1.05% | 52,337 |
| Jan 12, 2026 | 65.90 | 67.00 | 65.30 | 66.70 | 66.70 | 2.14% | 9,213 |
| Jan 11, 2026 | 67.30 | 67.30 | 65.10 | 65.30 | 65.30 | -2.68% | 27,342 |
| Jan 8, 2026 | 68.30 | 68.30 | 66.80 | 67.10 | 67.10 | -1.32% | 37,392 |
| Jan 7, 2026 | 67.00 | 68.70 | 67.00 | 68.00 | 68.00 | 1.64% | 31,430 |
| Jan 6, 2026 | 66.90 | 68.20 | 66.70 | 66.90 | 66.90 | - | 13,732 |
| Jan 5, 2026 | 66.10 | 67.90 | 66.10 | 66.90 | 66.90 | 0.30% | 54,197 |
| Jan 4, 2026 | 65.60 | 66.90 | 64.10 | 66.70 | 66.70 | 1.21% | 22,590 |
| Jan 1, 2026 | 65.90 | 66.00 | 65.30 | 65.90 | 65.90 | 1.07% | 16,486 |
| Dec 30, 2025 | 64.20 | 65.60 | 64.20 | 65.20 | 65.20 | 0.31% | 26,129 |
| Dec 29, 2025 | 65.00 | 65.40 | 64.80 | 65.00 | 65.00 | 0.93% | 7,938 |
| Dec 28, 2025 | 63.80 | 65.00 | 63.80 | 64.40 | 64.40 | -0.46% | 19,193 |
| Dec 24, 2025 | 64.70 | 65.00 | 63.20 | 64.70 | 64.70 | 0.94% | 2,933 |
| Dec 23, 2025 | 64.10 | 65.00 | 64.00 | 64.10 | 64.10 | -0.93% | 8,714 |
| Dec 22, 2025 | 65.40 | 65.40 | 64.30 | 64.70 | 64.70 | 1.25% | 6,177 |
| Dec 21, 2025 | 63.00 | 64.80 | 62.80 | 63.90 | 63.90 | 1.27% | 32,213 |
| Dec 18, 2025 | 63.10 | 63.90 | 62.60 | 63.10 | 63.10 | -0.32% | 66,135 |
| Dec 17, 2025 | 64.70 | 65.30 | 63.00 | 63.30 | 63.30 | -1.71% | 67,441 |
| Dec 15, 2025 | 64.40 | 66.30 | 64.30 | 64.40 | 64.40 | -1.08% | 23,208 |
| Dec 14, 2025 | 65.00 | 67.00 | 65.00 | 65.10 | 65.10 | -2.25% | 21,292 |
| Dec 11, 2025 | 63.00 | 67.00 | 63.00 | 66.60 | 66.60 | 1.83% | 22,365 |
| Dec 10, 2025 | 66.50 | 67.60 | 65.00 | 65.40 | 65.40 | -0.46% | 16,296 |
| Dec 9, 2025 | 66.00 | 66.50 | 64.00 | 65.70 | 65.70 | 3.46% | 73,551 |
| Dec 8, 2025 | 63.50 | 66.30 | 57.50 | 63.50 | 63.50 | - | 45,482 |
| Dec 7, 2025 | 64.00 | 64.80 | 63.20 | 63.50 | 63.50 | -0.78% | 19,073 |
| 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 |