Chartered Life Insurance PLC (DSE:CLICL)
Bangladesh
· Delayed Price · Currency is BDT 49.30
+2.20 (4.67%)
At close: Dec 4, 2025
Chartered Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.30 | 49.90 | 46.00 | 49.30 | 49.30 | 4.67% | 465,832 |
| Dec 3, 2025 | 46.10 | 48.40 | 46.10 | 47.10 | 47.10 | 0.64% | 266,101 |
| Dec 2, 2025 | 45.20 | 47.00 | 44.60 | 46.80 | 46.80 | 3.54% | 188,156 |
| Dec 1, 2025 | 46.30 | 47.00 | 43.50 | 45.20 | 45.20 | -1.95% | 139,673 |
| Nov 30, 2025 | 46.50 | 47.90 | 46.00 | 46.10 | 46.10 | -3.15% | 196,487 |
| Nov 27, 2025 | 44.10 | 48.20 | 44.10 | 47.60 | 47.60 | 6.01% | 438,254 |
| Nov 26, 2025 | 45.00 | 45.90 | 44.30 | 44.90 | 44.90 | -0.22% | 182,429 |
| Nov 25, 2025 | 45.40 | 46.50 | 44.60 | 45.00 | 45.00 | -0.88% | 253,527 |
| Nov 24, 2025 | 45.40 | 45.50 | 43.90 | 45.40 | 45.40 | 5.09% | 336,289 |
| Nov 23, 2025 | 42.30 | 44.30 | 39.50 | 43.20 | 43.20 | 2.13% | 154,602 |
| Nov 20, 2025 | 43.10 | 45.00 | 41.90 | 42.30 | 42.30 | -4.73% | 99,042 |
| Nov 19, 2025 | 42.50 | 45.00 | 42.50 | 44.40 | 44.40 | 3.02% | 206,669 |
| Nov 18, 2025 | 42.50 | 45.00 | 41.60 | 43.10 | 43.10 | 2.13% | 255,516 |
| Nov 17, 2025 | 41.50 | 43.00 | 41.40 | 42.20 | 42.20 | 1.69% | 98,926 |
| Nov 16, 2025 | 42.00 | 42.90 | 38.10 | 41.50 | 41.50 | - | 108,107 |
| Nov 13, 2025 | 43.00 | 45.00 | 40.80 | 41.50 | 41.50 | -4.60% | 146,807 |
| Nov 12, 2025 | 44.00 | 45.00 | 42.80 | 43.50 | 43.50 | -1.14% | 69,373 |
| Nov 11, 2025 | 44.50 | 46.00 | 43.10 | 44.00 | 44.00 | -1.12% | 99,856 |
| Nov 10, 2025 | 46.20 | 47.80 | 42.10 | 44.50 | 44.50 | -3.68% | 151,960 |
| Nov 9, 2025 | 51.00 | 52.90 | 46.20 | 46.20 | 46.20 | -9.94% | 332,437 |
| Nov 6, 2025 | 51.20 | 51.80 | 49.60 | 51.30 | 51.30 | 0.20% | 203,690 |
| Nov 5, 2025 | 51.10 | 52.50 | 50.60 | 51.20 | 51.20 | 0.20% | 211,247 |
| Nov 4, 2025 | 51.30 | 53.00 | 50.60 | 51.10 | 51.10 | -0.58% | 201,036 |
| Nov 3, 2025 | 54.50 | 54.90 | 50.90 | 51.40 | 51.40 | -6.38% | 364,206 |
| Nov 2, 2025 | 55.10 | 57.20 | 53.70 | 54.90 | 54.90 | -1.79% | 456,906 |
| Oct 30, 2025 | 52.50 | 56.40 | 52.50 | 55.90 | 55.90 | 5.27% | 595,759 |
| Oct 29, 2025 | 52.20 | 53.50 | 52.20 | 53.10 | 53.10 | 1.72% | 210,234 |
| Oct 28, 2025 | 52.10 | 53.70 | 51.80 | 52.20 | 52.20 | -0.38% | 129,976 |
| Oct 27, 2025 | 52.10 | 53.00 | 52.10 | 52.40 | 52.40 | 0.58% | 155,027 |
| Oct 26, 2025 | 52.20 | 53.70 | 51.80 | 52.10 | 52.10 | -1.33% | 123,756 |
| Oct 23, 2025 | 52.20 | 53.40 | 52.20 | 52.80 | 52.80 | 1.73% | 160,080 |
| Oct 22, 2025 | 51.20 | 52.30 | 50.50 | 51.90 | 51.90 | 1.76% | 189,803 |
| Oct 21, 2025 | 53.70 | 53.70 | 50.60 | 51.00 | 51.00 | -2.49% | 197,889 |
| Oct 20, 2025 | 50.00 | 52.40 | 50.00 | 52.30 | 52.30 | 2.15% | 167,238 |
| Oct 19, 2025 | 54.80 | 54.80 | 50.80 | 51.20 | 51.20 | -3.76% | 171,584 |
| Oct 16, 2025 | 54.80 | 54.80 | 52.50 | 53.20 | 53.20 | -0.56% | 295,870 |
| Oct 15, 2025 | 56.50 | 56.50 | 52.60 | 53.50 | 53.50 | -3.60% | 272,156 |
| Oct 14, 2025 | 58.80 | 59.20 | 55.00 | 55.50 | 55.50 | -4.64% | 478,175 |
| Oct 13, 2025 | 58.20 | 59.70 | 57.50 | 58.20 | 58.20 | - | 323,496 |
| Oct 12, 2025 | 58.20 | 59.90 | 57.10 | 58.20 | 58.20 | 0.87% | 348,874 |
| Oct 9, 2025 | 60.00 | 60.90 | 57.00 | 57.70 | 57.70 | -4.31% | 355,661 |
| Oct 8, 2025 | 63.10 | 63.80 | 58.70 | 60.30 | 60.30 | -4.13% | 557,880 |
| Oct 7, 2025 | 62.40 | 66.60 | 61.80 | 62.90 | 62.90 | 0.64% | 1,549,866 |
| Oct 6, 2025 | 62.20 | 63.60 | 61.80 | 62.50 | 62.50 | -0.48% | 617,372 |
| Oct 5, 2025 | 61.00 | 64.20 | 61.00 | 62.80 | 62.80 | 1.13% | 720,787 |
| Sep 30, 2025 | 58.60 | 63.60 | 58.60 | 62.10 | 62.10 | 6.15% | 1,177,594 |
| Sep 29, 2025 | 56.50 | 58.80 | 56.50 | 58.50 | 58.50 | 2.45% | 410,149 |
| Sep 28, 2025 | 55.00 | 57.60 | 55.00 | 57.10 | 57.10 | 3.82% | 697,903 |
| Sep 25, 2025 | 55.00 | 57.00 | 54.10 | 55.00 | 55.00 | -1.26% | 475,027 |
| Sep 24, 2025 | 54.50 | 56.40 | 54.50 | 55.70 | 55.70 | 0.54% | 357,347 |