Republic Insurance PLC (DSE:REPUBLIC)
Bangladesh
· Delayed Price · Currency is BDT 26.20
-0.40 (-1.50%)
At close: Dec 4, 2025
Republic Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.30 | 26.90 | 26.10 | 26.20 | 26.20 | -1.50% | 5,353 |
| Dec 3, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -1.12% | 48,507 |
| Dec 2, 2025 | 26.90 | 27.00 | 26.00 | 26.90 | 26.90 | 1.89% | 33,032 |
| Dec 1, 2025 | 26.40 | 27.40 | 26.10 | 26.40 | 26.40 | -3.65% | 63,355 |
| Nov 30, 2025 | 28.00 | 28.10 | 27.40 | 27.40 | 27.40 | -1.79% | 44,191 |
| Nov 27, 2025 | 28.30 | 28.30 | 27.70 | 27.90 | 27.90 | -0.36% | 37,872 |
| Nov 26, 2025 | 28.00 | 28.40 | 27.30 | 28.00 | 28.00 | 2.94% | 108,743 |
| Nov 25, 2025 | 27.50 | 27.90 | 26.90 | 27.20 | 27.20 | -0.37% | 94,501 |
| Nov 24, 2025 | 27.30 | 27.50 | 26.30 | 27.30 | 27.30 | 5.00% | 117,898 |
| Nov 23, 2025 | 25.60 | 26.00 | 25.10 | 26.00 | 26.00 | 1.56% | 55,217 |
| Nov 20, 2025 | 26.40 | 26.50 | 25.40 | 25.60 | 25.60 | -0.78% | 175,885 |
| Nov 19, 2025 | 26.30 | 26.30 | 25.00 | 25.80 | 25.80 | 1.98% | 80,830 |
| Nov 18, 2025 | 25.50 | 25.80 | 24.80 | 25.30 | 25.30 | 3.27% | 101,115 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.40 | 24.50 | 24.50 | - | 59,269 |
| Nov 16, 2025 | 25.80 | 25.80 | 23.00 | 24.50 | 24.50 | 2.08% | 80,618 |
| Nov 13, 2025 | 26.60 | 26.60 | 23.70 | 24.00 | 24.00 | -5.51% | 77,427 |
| Nov 12, 2025 | 26.70 | 26.70 | 25.20 | 25.40 | 25.40 | -3.05% | 60,154 |
| Nov 11, 2025 | 26.50 | 26.60 | 25.80 | 26.20 | 26.20 | -1.50% | 91,284 |
| Nov 10, 2025 | 26.20 | 27.00 | 26.10 | 26.60 | 26.60 | -0.37% | 48,124 |
| Nov 9, 2025 | 27.80 | 27.80 | 26.30 | 26.70 | 26.70 | -1.48% | 17,286 |
| Nov 6, 2025 | 27.70 | 27.80 | 26.40 | 27.10 | 27.10 | -1.09% | 60,061 |
| Nov 5, 2025 | 28.00 | 28.40 | 27.30 | 27.40 | 27.40 | -1.79% | 33,994 |
| Nov 4, 2025 | 28.60 | 28.90 | 27.70 | 27.90 | 27.90 | -3.46% | 108,669 |
| Nov 3, 2025 | 29.30 | 29.50 | 28.80 | 28.90 | 28.90 | -2.69% | 77,409 |
| Nov 2, 2025 | 30.60 | 30.60 | 29.60 | 29.70 | 29.70 | -3.57% | 110,511 |
| Oct 30, 2025 | 30.00 | 30.90 | 30.00 | 30.80 | 30.80 | 3.36% | 23,886 |
| Oct 29, 2025 | 29.90 | 30.10 | 29.50 | 29.80 | 29.80 | -0.33% | 31,643 |
| Oct 28, 2025 | 30.30 | 30.80 | 29.80 | 29.90 | 29.90 | -1.32% | 70,052 |
| Oct 27, 2025 | 31.90 | 31.90 | 30.00 | 30.30 | 30.30 | -1.30% | 78,340 |
| Oct 26, 2025 | 30.40 | 31.50 | 30.40 | 30.70 | 30.70 | 0.66% | 112,874 |
| Oct 23, 2025 | 30.40 | 30.60 | 30.10 | 30.50 | 30.50 | 2.35% | 64,913 |
| Oct 22, 2025 | 29.60 | 30.40 | 29.50 | 29.80 | 29.80 | -1.32% | 108,323 |
| Oct 21, 2025 | 31.90 | 31.90 | 30.00 | 30.20 | 30.20 | -3.82% | 70,095 |
| Oct 20, 2025 | 32.00 | 32.00 | 30.70 | 31.40 | 31.40 | - | 66,736 |
| Oct 19, 2025 | 32.80 | 32.90 | 31.30 | 31.40 | 31.40 | -3.98% | 131,424 |
| Oct 16, 2025 | 32.00 | 32.90 | 31.80 | 32.70 | 32.70 | 3.81% | 159,535 |
| Oct 15, 2025 | 32.00 | 32.60 | 31.30 | 31.50 | 31.50 | -0.32% | 103,859 |
| Oct 14, 2025 | 31.50 | 32.90 | 31.00 | 31.60 | 31.60 | -0.94% | 137,389 |
| Oct 13, 2025 | 31.40 | 32.20 | 31.30 | 31.90 | 31.90 | 1.59% | 151,075 |
| Oct 12, 2025 | 33.60 | 33.60 | 31.30 | 31.40 | 31.40 | -2.48% | 88,016 |
| Oct 9, 2025 | 32.90 | 33.80 | 32.00 | 32.20 | 32.20 | -3.01% | 45,568 |
| Oct 8, 2025 | 34.40 | 35.30 | 32.40 | 33.20 | 33.20 | -2.35% | 411,013 |
| Oct 7, 2025 | 33.00 | 34.60 | 32.90 | 34.00 | 34.00 | 3.98% | 307,010 |
| Oct 6, 2025 | 33.50 | 33.80 | 32.40 | 32.70 | 32.70 | -1.80% | 150,406 |
| Oct 5, 2025 | 32.30 | 33.50 | 32.20 | 33.30 | 33.30 | 3.74% | 128,986 |
| Sep 30, 2025 | 32.40 | 32.80 | 32.00 | 32.10 | 32.10 | -0.31% | 57,298 |
| Sep 29, 2025 | 32.30 | 32.40 | 31.30 | 32.20 | 32.20 | 2.55% | 49,118 |
| Sep 28, 2025 | 32.00 | 32.00 | 31.30 | 31.40 | 31.40 | -0.32% | 12,530 |
| Sep 25, 2025 | 31.80 | 32.50 | 31.20 | 31.50 | 31.50 | -0.94% | 128,037 |
| Sep 24, 2025 | 31.20 | 32.00 | 31.10 | 31.80 | 31.80 | 2.91% | 112,292 |
| Sep 23, 2025 | 31.30 | 31.30 | 30.30 | 30.90 | 30.90 | 1.31% | 49,527 |
| Sep 22, 2025 | 30.20 | 31.40 | 30.20 | 30.50 | 30.50 | -1.61% | 47,108 |
| Sep 21, 2025 | 31.60 | 31.90 | 30.60 | 31.00 | 31.00 | -1.90% | 29,283 |
| Sep 18, 2025 | 31.60 | 32.20 | 31.50 | 31.60 | 31.60 | -0.94% | 22,501 |
| Sep 17, 2025 | 32.80 | 32.80 | 31.50 | 31.90 | 31.90 | -0.62% | 91,918 |
| Sep 16, 2025 | 31.80 | 32.50 | 31.60 | 32.10 | 32.10 | 1.58% | 116,616 |
| Sep 15, 2025 | 32.00 | 33.00 | 31.10 | 31.60 | 31.60 | -1.25% | 71,734 |
| Sep 14, 2025 | 33.00 | 33.30 | 31.60 | 32.00 | 32.00 | -2.74% | 64,601 |
| Sep 11, 2025 | 33.70 | 33.70 | 32.30 | 32.90 | 32.90 | 1.86% | 77,801 |
| Sep 10, 2025 | 34.50 | 34.50 | 32.10 | 32.30 | 32.30 | -3.29% | 168,978 |
| Sep 9, 2025 | 34.40 | 34.40 | 33.10 | 33.40 | 33.40 | -3.19% | 208,151 |
| Sep 8, 2025 | 35.50 | 35.50 | 34.30 | 34.50 | 34.50 | -1.99% | 327,550 |
| Sep 7, 2025 | 34.50 | 36.30 | 34.50 | 35.20 | 35.20 | 2.62% | 761,643 |
| Sep 4, 2025 | 34.60 | 35.10 | 34.00 | 34.30 | 34.30 | 0.88% | 384,938 |
| Sep 3, 2025 | 34.00 | 35.00 | 33.70 | 34.00 | 34.00 | - | 360,912 |
| Sep 2, 2025 | 34.00 | 34.80 | 33.50 | 34.00 | 34.00 | -1.16% | 387,983 |
| Sep 1, 2025 | 34.70 | 35.70 | 34.10 | 34.40 | 34.40 | -0.58% | 357,100 |
| Aug 31, 2025 | 34.50 | 35.00 | 34.00 | 34.60 | 34.60 | 1.47% | 522,311 |
| Aug 28, 2025 | 35.50 | 35.70 | 33.70 | 34.10 | 34.10 | -4.21% | 545,518 |
| Aug 27, 2025 | 36.10 | 37.30 | 35.30 | 35.60 | 35.60 | -1.11% | 889,592 |
| Aug 26, 2025 | 35.00 | 36.40 | 34.30 | 36.00 | 36.00 | 8.76% | 2,045,614 |
| Aug 25, 2025 | 30.30 | 33.10 | 30.30 | 33.10 | 33.10 | 9.97% | 1,037,379 |
| Aug 24, 2025 | 29.40 | 30.70 | 29.40 | 30.10 | 30.10 | 2.38% | 151,552 |
| Aug 21, 2025 | 30.10 | 30.10 | 29.20 | 29.40 | 29.40 | -2.00% | 91,767 |
| Aug 20, 2025 | 29.00 | 31.00 | 28.60 | 30.00 | 30.00 | 4.90% | 226,944 |
| Aug 19, 2025 | 28.20 | 29.20 | 28.20 | 28.60 | 28.60 | 0.70% | 85,677 |
| Aug 18, 2025 | 27.70 | 28.80 | 27.70 | 28.40 | 28.40 | 2.53% | 47,484 |
| Aug 17, 2025 | 28.20 | 28.50 | 27.70 | 27.70 | 27.70 | -1.77% | 122,889 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.10 | 28.20 | 28.20 | -1.05% | 57,508 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.30 | 28.50 | 28.50 | - | 87,683 |
| Aug 12, 2025 | 28.00 | 29.00 | 27.60 | 28.50 | 28.50 | 1.79% | 160,979 |
| Aug 11, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | 0.36% | 60,183 |
| Aug 10, 2025 | 28.50 | 28.80 | 27.50 | 27.90 | 27.90 | -2.45% | 67,778 |
| Aug 7, 2025 | 29.40 | 29.40 | 28.30 | 28.60 | 28.60 | -2.05% | 149,531 |
| Aug 6, 2025 | 29.50 | 29.60 | 29.00 | 29.20 | 29.20 | 0.34% | 144,015 |
| Aug 4, 2025 | 30.10 | 30.10 | 28.80 | 29.10 | 29.10 | -2.02% | 117,154 |
| Aug 3, 2025 | 30.40 | 30.40 | 29.60 | 29.70 | 29.70 | -1.98% | 120,846 |
| Jul 31, 2025 | 30.30 | 30.50 | 29.80 | 30.30 | 30.30 | 0.33% | 111,294 |
| Jul 30, 2025 | 28.60 | 30.80 | 28.60 | 30.20 | 30.20 | 7.86% | 415,536 |
| Jul 29, 2025 | 28.40 | 28.70 | 27.60 | 28.00 | 28.00 | -1.41% | 75,946 |
| Jul 28, 2025 | 29.80 | 29.80 | 28.30 | 28.40 | 28.40 | -3.40% | 106,631 |
| Jul 27, 2025 | 28.40 | 29.60 | 28.20 | 29.40 | 29.40 | 4.63% | 242,903 |
| Jul 24, 2025 | 27.20 | 28.30 | 27.20 | 28.10 | 28.10 | 2.93% | 100,616 |
| Jul 23, 2025 | 27.20 | 27.80 | 27.20 | 27.30 | 27.30 | - | 62,211 |
| Jul 22, 2025 | 27.70 | 28.40 | 27.00 | 27.30 | 27.30 | -1.44% | 123,745 |
| Jul 21, 2025 | 27.80 | 28.20 | 27.30 | 27.70 | 27.70 | -1.07% | 66,782 |
| Jul 20, 2025 | 28.00 | 28.40 | 27.90 | 28.00 | 28.00 | - | 83,931 |
| Jul 17, 2025 | 28.00 | 28.70 | 28.00 | 28.00 | 28.00 | -0.71% | 61,556 |
| Jul 16, 2025 | 27.80 | 28.60 | 27.80 | 28.20 | 28.20 | 0.71% | 212,559 |
| Jul 15, 2025 | 27.90 | 28.40 | 27.80 | 28.00 | 28.00 | -0.36% | 190,658 |