Pragati Life Insurance PLC (DSE:PRAGATILIF)
Bangladesh
· Delayed Price · Currency is BDT 156.50
+2.10 (1.36%)
At close: Dec 4, 2025
Pragati Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.00 | 159.00 | 153.00 | 156.50 | 156.50 | 1.36% | 167,010 |
| Dec 3, 2025 | 160.00 | 163.00 | 153.20 | 154.40 | 154.40 | -2.40% | 144,363 |
| Dec 2, 2025 | 159.00 | 159.80 | 150.80 | 158.20 | 158.20 | 4.56% | 141,460 |
| Dec 1, 2025 | 165.70 | 165.90 | 149.00 | 151.30 | 151.30 | -8.08% | 306,647 |
| Nov 30, 2025 | 166.70 | 169.90 | 163.90 | 164.60 | 164.60 | -0.96% | 230,116 |
| Nov 27, 2025 | 169.60 | 172.00 | 165.40 | 166.20 | 166.20 | -1.36% | 201,591 |
| Nov 26, 2025 | 168.40 | 173.30 | 167.20 | 168.50 | 168.50 | 0.42% | 227,930 |
| Nov 25, 2025 | 165.00 | 172.60 | 162.60 | 167.80 | 167.80 | 1.88% | 346,718 |
| Nov 24, 2025 | 157.00 | 168.50 | 157.00 | 164.70 | 164.70 | 6.26% | 330,368 |
| Nov 23, 2025 | 142.00 | 156.60 | 142.00 | 155.00 | 155.00 | 8.85% | 281,115 |
| Nov 20, 2025 | 142.40 | 156.20 | 140.20 | 142.40 | 142.40 | -7.89% | 360,818 |
| Nov 19, 2025 | 154.60 | 159.70 | 151.50 | 154.60 | 154.60 | 0.98% | 217,876 |
| Nov 18, 2025 | 146.90 | 157.90 | 146.20 | 153.10 | 153.10 | 4.65% | 581,842 |
| Nov 17, 2025 | 143.00 | 153.00 | 139.90 | 146.30 | 146.30 | 4.80% | 340,487 |
| Nov 16, 2025 | 134.00 | 142.00 | 127.30 | 139.60 | 139.60 | -1.27% | 655,454 |
| Nov 13, 2025 | 158.00 | 158.00 | 141.40 | 141.40 | 141.40 | -9.99% | 239,286 |
| Nov 12, 2025 | 166.10 | 176.80 | 154.10 | 157.10 | 157.10 | -7.42% | 273,307 |
| Nov 11, 2025 | 169.50 | 188.00 | 169.40 | 169.70 | 169.70 | -9.83% | 623,721 |
| Nov 10, 2025 | 195.10 | 195.10 | 188.20 | 188.20 | 188.20 | -8.73% | 56,938 |
| Nov 9, 2025 | 220.00 | 220.00 | 206.20 | 206.20 | 206.20 | -8.72% | 179,112 |
| Nov 6, 2025 | 234.50 | 234.50 | 220.00 | 225.90 | 225.90 | -3.42% | 186,606 |
| Nov 5, 2025 | 215.40 | 235.00 | 211.10 | 233.90 | 233.90 | 8.24% | 501,831 |
| Nov 4, 2025 | 242.70 | 242.80 | 215.80 | 216.10 | 216.10 | -8.59% | 445,249 |
| Nov 3, 2025 | 259.50 | 259.90 | 235.00 | 236.40 | 236.40 | -8.19% | 426,668 |
| Nov 2, 2025 | 261.00 | 265.50 | 256.60 | 257.50 | 257.50 | -0.58% | 300,091 |
| Oct 30, 2025 | 257.00 | 264.90 | 256.10 | 259.00 | 259.00 | 1.13% | 276,807 |
| Oct 29, 2025 | 262.00 | 266.60 | 248.00 | 256.10 | 256.10 | -1.99% | 180,873 |
| Oct 28, 2025 | 256.40 | 265.40 | 255.50 | 261.30 | 261.30 | 1.95% | 272,380 |
| Oct 27, 2025 | 275.00 | 275.00 | 254.00 | 256.30 | 256.30 | -2.25% | 367,117 |
| Oct 26, 2025 | 264.40 | 269.70 | 260.00 | 262.20 | 262.20 | 0.34% | 365,692 |
| Oct 23, 2025 | 255.60 | 264.80 | 251.70 | 261.30 | 261.30 | 5.24% | 273,767 |
| Oct 22, 2025 | 244.30 | 257.90 | 243.00 | 248.30 | 248.30 | 1.64% | 547,587 |
| Oct 21, 2025 | 262.00 | 264.00 | 240.10 | 244.30 | 244.30 | -5.93% | 377,787 |
| Oct 20, 2025 | 256.70 | 262.90 | 247.10 | 259.70 | 259.70 | 2.89% | 364,315 |
| Oct 19, 2025 | 275.00 | 281.50 | 249.40 | 252.40 | 252.40 | -7.61% | 434,518 |
| Oct 16, 2025 | 261.50 | 279.00 | 261.00 | 273.20 | 273.20 | 5.36% | 674,291 |
| Oct 15, 2025 | 266.50 | 269.80 | 257.80 | 259.30 | 259.30 | -2.34% | 361,372 |
| Oct 14, 2025 | 277.00 | 279.50 | 260.70 | 265.50 | 265.50 | -4.29% | 502,268 |
| Oct 13, 2025 | 269.00 | 283.90 | 269.00 | 277.40 | 277.40 | 3.90% | 410,253 |
| Oct 12, 2025 | 248.50 | 267.00 | 248.50 | 267.00 | 267.00 | 8.71% | 746,304 |
| Oct 9, 2025 | 250.00 | 254.20 | 241.80 | 245.60 | 245.60 | -1.29% | 467,352 |
| Oct 8, 2025 | 262.00 | 262.00 | 247.40 | 248.80 | 248.80 | -4.97% | 620,770 |
| Oct 7, 2025 | 265.00 | 279.00 | 259.00 | 261.80 | 261.80 | -0.65% | 685,480 |
| Oct 6, 2025 | 246.90 | 263.50 | 246.90 | 263.50 | 263.50 | 8.75% | 565,589 |
| Oct 5, 2025 | 235.30 | 247.00 | 230.00 | 242.30 | 242.30 | 2.97% | 505,214 |
| Sep 30, 2025 | 231.90 | 243.80 | 225.10 | 235.30 | 235.30 | 1.20% | 716,240 |
| Sep 29, 2025 | 222.90 | 238.10 | 219.30 | 232.50 | 232.50 | 6.16% | 810,959 |
| Sep 28, 2025 | 204.50 | 221.00 | 203.20 | 219.00 | 219.00 | 7.20% | 557,721 |
| Sep 25, 2025 | 200.90 | 205.00 | 194.90 | 204.30 | 204.30 | 3.44% | 310,536 |
| Sep 24, 2025 | 202.40 | 205.00 | 194.60 | 197.50 | 197.50 | -1.74% | 203,094 |