Popular Life Insurance Company Limited (DSE:POPULARLIF)
Bangladesh
· Delayed Price · Currency is BDT 40.30
-1.20 (-2.89%)
At close: Dec 4, 2025
DSE:POPULARLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.70 | 41.90 | 40.10 | 40.30 | 40.30 | -2.89% | 61,339 |
| Dec 3, 2025 | 41.50 | 42.30 | 41.30 | 41.50 | 41.50 | 0.24% | 77,260 |
| Dec 2, 2025 | 41.80 | 41.80 | 40.10 | 41.40 | 41.40 | 2.73% | 61,624 |
| Dec 1, 2025 | 40.30 | 43.50 | 40.10 | 40.30 | 40.30 | -5.40% | 121,920 |
| Nov 30, 2025 | 43.90 | 43.90 | 42.30 | 42.60 | 42.60 | -2.07% | 100,338 |
| Nov 27, 2025 | 43.90 | 44.00 | 43.30 | 43.50 | 43.50 | -0.68% | 69,818 |
| Nov 26, 2025 | 42.80 | 44.10 | 42.80 | 43.80 | 43.80 | 1.39% | 124,037 |
| Nov 25, 2025 | 44.00 | 44.30 | 43.00 | 43.20 | 43.20 | -1.37% | 221,734 |
| Nov 24, 2025 | 42.90 | 43.90 | 42.80 | 43.80 | 43.80 | 2.82% | 265,503 |
| Nov 23, 2025 | 40.70 | 42.80 | 40.50 | 42.60 | 42.60 | 1.91% | 70,088 |
| Nov 20, 2025 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -2.79% | 75,992 |
| Nov 19, 2025 | 42.60 | 43.20 | 42.00 | 43.00 | 43.00 | 1.90% | 96,140 |
| Nov 18, 2025 | 41.70 | 43.00 | 41.00 | 42.20 | 42.20 | 3.18% | 119,946 |
| Nov 17, 2025 | 40.80 | 41.50 | 39.70 | 40.90 | 40.90 | 1.49% | 61,347 |
| Nov 16, 2025 | 39.50 | 41.20 | 36.50 | 40.30 | 40.30 | 4.13% | 103,104 |
| Nov 13, 2025 | 41.00 | 41.00 | 38.30 | 38.70 | 38.70 | -6.07% | 93,572 |
| Nov 12, 2025 | 43.40 | 43.40 | 41.00 | 41.20 | 41.20 | -4.19% | 121,110 |
| Nov 11, 2025 | 42.80 | 43.20 | 42.20 | 43.00 | 43.00 | 1.90% | 99,682 |
| Nov 10, 2025 | 44.00 | 44.00 | 42.00 | 42.20 | 42.20 | -1.40% | 130,377 |
| Nov 9, 2025 | 45.80 | 45.80 | 42.60 | 42.80 | 42.80 | -5.73% | 132,922 |
| Nov 6, 2025 | 45.70 | 46.80 | 44.40 | 45.40 | 45.40 | -0.66% | 94,159 |
| Nov 5, 2025 | 46.90 | 47.50 | 45.00 | 45.70 | 45.70 | -2.97% | 286,405 |
| Nov 4, 2025 | 48.60 | 48.60 | 46.80 | 47.10 | 47.10 | -2.08% | 65,667 |
| Nov 3, 2025 | 49.40 | 49.40 | 47.80 | 48.10 | 48.10 | -2.43% | 87,105 |
| Nov 2, 2025 | 49.50 | 49.80 | 49.10 | 49.30 | 49.30 | 0.20% | 122,828 |
| Oct 30, 2025 | 48.90 | 49.50 | 47.80 | 49.20 | 49.20 | 2.71% | 177,045 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.70 | 47.90 | 47.90 | -1.84% | 150,794 |
| Oct 28, 2025 | 49.40 | 49.40 | 48.60 | 48.80 | 48.80 | -0.20% | 85,907 |
| Oct 27, 2025 | 49.80 | 49.80 | 48.70 | 48.90 | 48.90 | - | 56,776 |
| Oct 26, 2025 | 49.60 | 49.80 | 48.70 | 48.90 | 48.90 | -0.61% | 132,680 |
| Oct 23, 2025 | 48.80 | 49.70 | 48.50 | 49.20 | 49.20 | 0.41% | 42,753 |
| Oct 22, 2025 | 49.00 | 49.30 | 48.00 | 49.00 | 49.00 | 1.24% | 109,098 |
| Oct 21, 2025 | 49.70 | 49.70 | 48.20 | 48.40 | 48.40 | -1.22% | 98,375 |
| Oct 20, 2025 | 49.50 | 49.50 | 48.00 | 49.00 | 49.00 | 2.08% | 60,385 |
| Oct 19, 2025 | 49.60 | 49.80 | 47.60 | 48.00 | 48.00 | -3.23% | 127,280 |
| Oct 16, 2025 | 49.90 | 50.80 | 48.60 | 49.60 | 49.60 | 1.64% | 243,390 |
| Oct 15, 2025 | 50.20 | 50.20 | 48.50 | 48.80 | 48.80 | -1.21% | 180,679 |
| Oct 14, 2025 | 49.70 | 50.70 | 49.20 | 49.40 | 49.40 | -0.40% | 276,379 |
| Oct 13, 2025 | 50.20 | 50.60 | 49.50 | 49.60 | 49.60 | 0.20% | 188,978 |
| Oct 12, 2025 | 49.90 | 50.80 | 49.00 | 49.50 | 49.50 | -1.00% | 206,797 |
| Oct 9, 2025 | 52.80 | 53.70 | 49.80 | 50.00 | 50.00 | -3.66% | 312,638 |
| Oct 8, 2025 | 53.40 | 53.40 | 51.70 | 51.90 | 51.90 | -1.52% | 324,710 |
| Oct 7, 2025 | 52.90 | 54.20 | 52.60 | 52.70 | 52.70 | -0.38% | 635,179 |
| Oct 6, 2025 | 52.20 | 53.20 | 51.70 | 52.90 | 52.90 | 1.73% | 446,407 |
| Oct 5, 2025 | 51.40 | 52.20 | 50.60 | 52.00 | 52.00 | 1.17% | 338,848 |
| Sep 30, 2025 | 50.80 | 52.50 | 50.50 | 51.40 | 51.40 | 2.59% | 505,238 |
| Sep 29, 2025 | 49.90 | 50.40 | 49.00 | 50.10 | 50.10 | 1.83% | 230,571 |
| Sep 28, 2025 | 50.30 | 50.70 | 48.90 | 49.20 | 49.20 | -2.77% | 205,259 |
| Sep 25, 2025 | 50.80 | 50.90 | 49.90 | 50.60 | 50.60 | 0.60% | 318,160 |
| Sep 24, 2025 | 49.00 | 50.80 | 48.90 | 50.30 | 50.30 | 2.44% | 279,279 |