National Life Insurance PLC (DSE:NATLIFEINS)
Bangladesh
· Delayed Price · Currency is BDT 85.30
-1.40 (-1.61%)
At close: Dec 4, 2025
National Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.30 | 87.20 | 85.00 | 85.30 | 85.30 | -1.61% | 96,999 |
| Dec 3, 2025 | 89.50 | 90.00 | 86.60 | 86.70 | 86.70 | -2.58% | 110,225 |
| Dec 2, 2025 | 88.90 | 89.50 | 88.00 | 89.00 | 89.00 | 0.45% | 70,577 |
| Dec 1, 2025 | 88.60 | 89.50 | 88.30 | 88.60 | 88.60 | -1.56% | 60,950 |
| Nov 30, 2025 | 92.20 | 92.30 | 89.10 | 90.00 | 90.00 | -1.85% | 104,567 |
| Nov 27, 2025 | 91.70 | 93.10 | 91.20 | 91.70 | 91.70 | -0.54% | 66,592 |
| Nov 26, 2025 | 92.20 | 92.70 | 88.50 | 92.20 | 92.20 | 3.71% | 167,934 |
| Nov 25, 2025 | 91.00 | 91.00 | 88.30 | 88.90 | 88.90 | -0.34% | 318,634 |
| Nov 24, 2025 | 89.20 | 90.00 | 87.70 | 89.20 | 89.20 | 1.83% | 142,850 |
| Nov 23, 2025 | 88.00 | 89.40 | 85.50 | 87.60 | 87.60 | -0.45% | 121,315 |
| Nov 20, 2025 | 92.80 | 92.80 | 87.70 | 88.00 | 88.00 | -4.86% | 38,772 |
| Nov 19, 2025 | 92.20 | 93.90 | 92.00 | 92.50 | 92.50 | 0.43% | 12,153 |
| Nov 18, 2025 | 95.90 | 95.90 | 89.60 | 92.10 | 92.10 | -0.43% | 74,779 |
| Nov 17, 2025 | 93.90 | 93.90 | 87.30 | 92.50 | 92.50 | 1.76% | 69,078 |
| Nov 16, 2025 | 85.00 | 92.90 | 85.00 | 90.90 | 90.90 | 6.07% | 34,156 |
| Nov 13, 2025 | 88.00 | 89.80 | 83.60 | 85.70 | 85.70 | -2.61% | 34,206 |
| Nov 12, 2025 | 90.80 | 92.20 | 87.90 | 88.00 | 88.00 | -3.08% | 46,592 |
| Nov 11, 2025 | 86.50 | 93.80 | 86.50 | 90.80 | 90.80 | 1.00% | 11,102 |
| Nov 10, 2025 | 90.60 | 97.00 | 86.50 | 89.90 | 89.90 | -1.43% | 19,848 |
| Nov 9, 2025 | 95.50 | 96.20 | 91.00 | 91.20 | 91.20 | -4.70% | 27,597 |
| Nov 6, 2025 | 97.50 | 99.60 | 95.00 | 95.70 | 95.70 | -2.35% | 13,690 |
| Nov 5, 2025 | 100.60 | 100.90 | 97.50 | 98.00 | 98.00 | -1.61% | 35,570 |
| Nov 4, 2025 | 102.00 | 103.50 | 99.00 | 99.60 | 99.60 | -2.06% | 61,239 |
| Nov 3, 2025 | 105.00 | 105.60 | 101.40 | 101.70 | 101.70 | -3.51% | 31,030 |
| Nov 2, 2025 | 104.80 | 106.90 | 104.00 | 105.40 | 105.40 | 1.35% | 65,090 |
| Oct 30, 2025 | 101.00 | 104.60 | 101.00 | 104.00 | 104.00 | 2.67% | 22,297 |
| Oct 29, 2025 | 102.90 | 102.90 | 101.10 | 101.30 | 101.30 | 0.70% | 6,726 |
| Oct 28, 2025 | 101.00 | 102.50 | 100.40 | 100.60 | 100.60 | -0.30% | 13,312 |
| Oct 27, 2025 | 101.80 | 102.00 | 100.40 | 100.90 | 100.90 | -0.98% | 15,176 |
| Oct 26, 2025 | 102.40 | 103.00 | 101.10 | 101.90 | 101.90 | -0.49% | 14,042 |
| Oct 23, 2025 | 104.30 | 104.30 | 101.90 | 102.40 | 102.40 | 0.29% | 32,737 |
| Oct 22, 2025 | 102.20 | 102.70 | 100.00 | 102.10 | 102.10 | 1.39% | 24,783 |
| Oct 21, 2025 | 103.00 | 104.30 | 100.50 | 100.70 | 100.70 | -1.85% | 37,051 |
| Oct 20, 2025 | 101.50 | 104.00 | 99.00 | 102.60 | 102.60 | 1.89% | 53,408 |
| Oct 19, 2025 | 103.00 | 104.00 | 100.30 | 100.70 | 100.70 | -2.61% | 25,931 |
| Oct 16, 2025 | 103.00 | 104.70 | 101.70 | 103.40 | 103.40 | 1.08% | 34,809 |
| Oct 15, 2025 | 106.70 | 106.70 | 101.80 | 102.30 | 102.30 | -1.92% | 64,976 |
| Oct 14, 2025 | 108.50 | 110.10 | 103.80 | 104.30 | 104.30 | -3.60% | 94,431 |
| Oct 13, 2025 | 107.70 | 110.80 | 107.10 | 108.20 | 108.20 | 0.56% | 87,678 |
| Oct 12, 2025 | 108.90 | 110.00 | 105.80 | 107.60 | 107.60 | -0.09% | 70,909 |
| Oct 9, 2025 | 111.10 | 112.50 | 107.20 | 107.70 | 107.70 | -2.97% | 103,273 |
| Oct 8, 2025 | 115.30 | 115.60 | 110.40 | 111.00 | 111.00 | -3.73% | 116,189 |
| Oct 7, 2025 | 115.00 | 119.80 | 115.00 | 115.30 | 115.30 | 0.35% | 310,822 |
| Oct 6, 2025 | 113.30 | 115.30 | 112.10 | 114.90 | 114.90 | 1.68% | 189,743 |
| Oct 5, 2025 | 114.40 | 114.70 | 112.00 | 113.00 | 113.00 | -0.79% | 69,750 |
| Sep 30, 2025 | 112.90 | 116.90 | 112.80 | 113.90 | 113.90 | 2.24% | 221,118 |
| Sep 29, 2025 | 108.00 | 112.30 | 107.90 | 111.40 | 111.40 | 2.96% | 70,897 |
| Sep 28, 2025 | 110.60 | 110.60 | 108.00 | 108.20 | 108.20 | -1.64% | 24,275 |
| Sep 25, 2025 | 112.70 | 113.70 | 108.90 | 110.00 | 110.00 | -0.18% | 55,151 |
| Sep 24, 2025 | 108.90 | 111.60 | 106.60 | 110.20 | 110.20 | 1.85% | 57,395 |