Republic Insurance PLC (DSE:REPUBLIC)
Bangladesh
· Delayed Price · Currency is BDT 35.20
+1.00 (2.92%)
At close: Apr 27, 2026
Republic Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.20 | 35.70 | 34.00 | 35.20 | 35.20 | 2.92% | 436,441 |
| Apr 26, 2026 | 34.50 | 35.40 | 33.80 | 34.20 | 34.20 | 0.29% | 446,531 |
| Apr 23, 2026 | 34.10 | 34.40 | 33.10 | 34.10 | 34.10 | 1.19% | 268,158 |
| Apr 22, 2026 | 33.70 | 34.80 | 33.40 | 33.70 | 33.70 | -0.30% | 442,621 |
| Apr 21, 2026 | 33.80 | 34.50 | 32.50 | 33.80 | 33.80 | 3.05% | 255,362 |
| Apr 20, 2026 | 32.80 | 33.30 | 32.00 | 32.80 | 32.80 | -0.91% | 266,381 |
| Apr 19, 2026 | 32.90 | 33.80 | 32.90 | 33.10 | 33.10 | 2.80% | 209,861 |
| Apr 16, 2026 | 33.00 | 33.00 | 32.10 | 32.20 | 32.20 | -0.92% | 72,611 |
| Apr 15, 2026 | 31.80 | 33.00 | 31.70 | 32.50 | 32.50 | 1.25% | 179,806 |
| Apr 13, 2026 | 32.10 | 33.10 | 32.00 | 32.10 | 32.10 | -2.43% | 147,955 |
| Apr 12, 2026 | 31.50 | 33.40 | 31.50 | 32.90 | 32.90 | 3.79% | 165,361 |
| Apr 9, 2026 | 32.00 | 32.40 | 31.50 | 31.70 | 31.70 | -0.94% | 81,351 |
| Apr 8, 2026 | 31.70 | 32.20 | 31.70 | 32.00 | 32.00 | 1.91% | 70,540 |
| Apr 7, 2026 | 31.30 | 31.70 | 31.20 | 31.40 | 31.40 | 0.64% | 44,513 |
| Apr 6, 2026 | 31.20 | 32.20 | 31.10 | 31.20 | 31.20 | 0.32% | 20,052 |
| Apr 5, 2026 | 32.20 | 32.20 | 30.90 | 31.10 | 31.10 | -4.01% | 127,727 |
| Apr 2, 2026 | 33.50 | 33.60 | 32.30 | 32.40 | 32.40 | -2.11% | 98,032 |
| Apr 1, 2026 | 33.10 | 33.50 | 32.30 | 33.10 | 33.10 | 4.09% | 141,271 |
| Mar 31, 2026 | 32.50 | 32.80 | 31.50 | 31.80 | 31.80 | -1.24% | 126,200 |
| Mar 30, 2026 | 32.20 | 32.60 | 31.50 | 32.20 | 32.20 | - | 264,442 |
| Mar 29, 2026 | 33.00 | 33.00 | 32.00 | 32.20 | 32.20 | -2.13% | 66,597 |
| Mar 25, 2026 | 32.90 | 33.00 | 31.90 | 32.90 | 32.90 | 3.79% | 108,471 |
| Mar 24, 2026 | 31.70 | 32.30 | 31.50 | 31.70 | 31.70 | -0.63% | 25,838 |
| Mar 16, 2026 | 31.40 | 32.00 | 31.20 | 31.90 | 31.90 | 2.24% | 42,279 |
| Mar 15, 2026 | 32.20 | 32.20 | 31.10 | 31.20 | 31.20 | -3.11% | 57,387 |
| Mar 12, 2026 | 32.10 | 32.50 | 31.40 | 32.20 | 32.20 | 1.90% | 69,554 |
| Mar 11, 2026 | 31.50 | 32.00 | 31.50 | 31.60 | 31.60 | - | 33,147 |
| Mar 10, 2026 | 31.60 | 32.10 | 30.40 | 31.60 | 31.60 | 3.95% | 65,007 |
| Mar 9, 2026 | 30.40 | 31.20 | 29.50 | 30.40 | 30.40 | 0.66% | 54,059 |
| Mar 8, 2026 | 30.20 | 30.90 | 30.10 | 30.20 | 30.20 | -1.95% | 49,513 |
| Mar 5, 2026 | 31.70 | 31.70 | 30.70 | 30.80 | 30.80 | -1.60% | 34,960 |
| Mar 4, 2026 | 30.10 | 31.80 | 30.10 | 31.30 | 31.30 | 1.29% | 100,769 |
| Mar 3, 2026 | 33.10 | 33.10 | 30.50 | 30.90 | 30.90 | -6.65% | 140,279 |
| Mar 2, 2026 | 32.30 | 33.70 | 32.20 | 33.10 | 33.10 | 2.80% | 56,559 |
| Mar 1, 2026 | 32.70 | 33.50 | 31.80 | 32.20 | 32.20 | -3.30% | 136,526 |
| Feb 26, 2026 | 33.60 | 34.20 | 33.00 | 33.30 | 33.30 | -0.89% | 146,248 |
| Feb 25, 2026 | 33.60 | 34.00 | 33.50 | 33.60 | 33.60 | -1.18% | 106,192 |
| Feb 24, 2026 | 34.00 | 35.20 | 33.80 | 34.00 | 34.00 | -2.58% | 187,416 |
| Feb 23, 2026 | 34.40 | 35.10 | 34.40 | 34.90 | 34.90 | 1.75% | 101,331 |
| Feb 22, 2026 | 34.70 | 34.70 | 34.30 | 34.30 | 34.30 | -0.58% | 74,112 |
| Feb 19, 2026 | 35.30 | 35.40 | 34.20 | 34.50 | 34.50 | - | 137,681 |
| Feb 18, 2026 | 35.30 | 35.40 | 34.40 | 34.50 | 34.50 | -2.27% | 313,986 |
| Feb 17, 2026 | 36.00 | 36.40 | 35.00 | 35.30 | 35.30 | -1.67% | 695,242 |
| Feb 16, 2026 | 34.90 | 36.20 | 34.60 | 35.90 | 35.90 | 4.36% | 1,025,636 |
| Feb 15, 2026 | 33.60 | 34.60 | 33.60 | 34.40 | 34.40 | 2.69% | 356,688 |
| Feb 10, 2026 | 33.50 | 34.40 | 33.30 | 33.50 | 33.50 | -0.59% | 252,922 |
| Feb 9, 2026 | 33.70 | 33.80 | 33.00 | 33.70 | 33.70 | 1.20% | 250,829 |
| Feb 8, 2026 | 33.70 | 33.70 | 33.00 | 33.30 | 33.30 | 0.60% | 108,420 |
| Feb 5, 2026 | 33.10 | 34.20 | 33.00 | 33.10 | 33.10 | -2.65% | 294,861 |
| Feb 3, 2026 | 34.00 | 35.20 | 33.80 | 34.00 | 34.00 | -2.58% | 327,062 |
| Feb 2, 2026 | 35.00 | 35.60 | 34.40 | 34.90 | 34.90 | 1.16% | 317,641 |
| Feb 1, 2026 | 34.90 | 35.30 | 34.30 | 34.50 | 34.50 | -1.99% | 436,617 |
| Jan 29, 2026 | 35.20 | 36.30 | 35.10 | 35.20 | 35.20 | -2.76% | 461,005 |
| Jan 28, 2026 | 36.20 | 37.40 | 35.60 | 36.20 | 36.20 | 2.84% | 1,703,368 |
| Jan 27, 2026 | 35.20 | 35.70 | 34.40 | 35.20 | 35.20 | 2.33% | 735,876 |
| Jan 26, 2026 | 34.40 | 35.30 | 33.90 | 34.40 | 34.40 | -1.43% | 585,905 |
| Jan 25, 2026 | 35.10 | 36.10 | 34.60 | 34.90 | 34.90 | -1.41% | 948,669 |
| Jan 22, 2026 | 32.90 | 36.30 | 32.90 | 35.40 | 35.40 | -0.56% | 1,082,960 |
| Jan 21, 2026 | 35.60 | 36.40 | 34.60 | 35.60 | 35.60 | 2.59% | 1,075,941 |
| Jan 20, 2026 | 34.70 | 36.10 | 33.50 | 34.70 | 34.70 | 3.89% | 2,037,100 |
| Jan 19, 2026 | 30.70 | 33.40 | 30.00 | 33.40 | 33.40 | 9.87% | 796,297 |
| Jan 18, 2026 | 28.80 | 30.50 | 28.80 | 30.40 | 30.40 | 6.67% | 389,513 |
| Jan 15, 2026 | 29.30 | 29.50 | 28.10 | 28.50 | 28.50 | -2.73% | 148,038 |
| Jan 14, 2026 | 28.00 | 29.40 | 28.00 | 29.30 | 29.30 | 3.17% | 211,779 |
| Jan 13, 2026 | 28.40 | 28.80 | 27.20 | 28.40 | 28.40 | 3.27% | 109,150 |
| Jan 12, 2026 | 27.50 | 28.30 | 27.20 | 27.50 | 27.50 | -1.79% | 111,329 |
| Jan 11, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | -1.06% | 27,100 |
| Jan 8, 2026 | 28.60 | 28.80 | 28.20 | 28.30 | 28.30 | -1.39% | 67,176 |
| Jan 7, 2026 | 28.90 | 28.90 | 28.50 | 28.70 | 28.70 | - | 30,429 |
| Jan 6, 2026 | 28.70 | 29.20 | 28.40 | 28.70 | 28.70 | - | 115,701 |
| Jan 5, 2026 | 28.70 | 29.10 | 28.00 | 28.70 | 28.70 | 2.50% | 129,629 |
| Jan 4, 2026 | 27.20 | 28.40 | 27.10 | 28.00 | 28.00 | 3.32% | 37,177 |
| Jan 1, 2026 | 27.40 | 27.70 | 26.50 | 27.10 | 27.10 | -0.37% | 46,498 |
| Dec 30, 2025 | 27.30 | 27.80 | 27.10 | 27.20 | 27.20 | - | 41,281 |
| Dec 29, 2025 | 26.70 | 27.50 | 26.50 | 27.20 | 27.20 | 1.12% | 13,601 |
| Dec 28, 2025 | 27.30 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 35,889 |
| Dec 24, 2025 | 27.10 | 27.50 | 26.90 | 27.20 | 27.20 | 1.49% | 18,533 |
| Dec 23, 2025 | 27.10 | 27.40 | 26.70 | 26.80 | 26.80 | -0.74% | 83,850 |
| Dec 22, 2025 | 26.90 | 27.40 | 26.80 | 27.00 | 27.00 | 2.27% | 42,827 |
| Dec 21, 2025 | 26.20 | 27.60 | 26.00 | 26.40 | 26.40 | -0.75% | 19,521 |
| Dec 18, 2025 | 26.80 | 27.20 | 26.40 | 26.60 | 26.60 | -2.21% | 56,680 |
| Dec 17, 2025 | 28.20 | 28.20 | 27.10 | 27.20 | 27.20 | -2.51% | 38,199 |
| Dec 15, 2025 | 27.80 | 28.70 | 27.70 | 27.90 | 27.90 | -0.71% | 87,832 |
| Dec 14, 2025 | 28.60 | 29.00 | 27.60 | 28.10 | 28.10 | -1.40% | 37,396 |
| Dec 11, 2025 | 28.50 | 28.60 | 27.30 | 28.50 | 28.50 | 4.01% | 175,968 |
| Dec 10, 2025 | 28.60 | 28.80 | 27.30 | 27.40 | 27.40 | -1.79% | 47,003 |
| Dec 9, 2025 | 27.00 | 28.00 | 26.70 | 27.90 | 27.90 | 6.90% | 123,925 |
| Dec 8, 2025 | 26.70 | 26.70 | 26.00 | 26.10 | 26.10 | 0.77% | 20,637 |
| Dec 7, 2025 | 26.30 | 26.30 | 25.80 | 25.90 | 25.90 | -1.15% | 5,544 |
| 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 |