Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh
· Delayed Price · Currency is BDT 21.30
-0.50 (-2.29%)
At close: Dec 4, 2025
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.30 | 21.70 | 21.20 | 21.30 | 21.30 | -2.29% | 15,635 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | - | 111,223 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | 2.35% | 45,743 |
| Dec 1, 2025 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 128,318 |
| Nov 30, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.73% | 99,735 |
| Nov 27, 2025 | 22.20 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 50,141 |
| Nov 26, 2025 | 21.10 | 22.30 | 20.90 | 22.10 | 22.10 | 4.25% | 184,522 |
| Nov 25, 2025 | 20.60 | 21.70 | 20.50 | 21.20 | 21.20 | 1.92% | 137,515 |
| Nov 24, 2025 | 20.20 | 21.00 | 20.10 | 20.80 | 20.80 | 2.97% | 108,947 |
| Nov 23, 2025 | 19.80 | 20.30 | 19.50 | 20.20 | 20.20 | 1.51% | 44,842 |
| Nov 20, 2025 | 20.20 | 20.70 | 19.80 | 19.90 | 19.90 | -2.93% | 53,753 |
| Nov 19, 2025 | 20.50 | 21.00 | 19.70 | 20.50 | 20.50 | 3.02% | 72,766 |
| Nov 18, 2025 | 20.50 | 20.50 | 19.50 | 19.90 | 19.90 | 2.58% | 129,470 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.00 | 19.40 | 19.40 | 2.11% | 29,995 |
| Nov 16, 2025 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -0.52% | 80,316 |
| Nov 13, 2025 | 19.70 | 19.70 | 18.50 | 19.10 | 19.10 | -2.05% | 81,546 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | -3.94% | 63,524 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | 2.53% | 17,096 |
| Nov 10, 2025 | 20.50 | 20.50 | 19.00 | 19.80 | 19.80 | -2.94% | 73,434 |
| Nov 9, 2025 | 21.10 | 21.30 | 20.00 | 20.40 | 20.40 | -3.32% | 75,188 |
| Nov 6, 2025 | 22.00 | 22.00 | 20.80 | 21.10 | 21.10 | -0.94% | 29,338 |
| Nov 5, 2025 | 22.00 | 22.00 | 21.20 | 21.30 | 21.30 | -2.29% | 25,771 |
| Nov 4, 2025 | 22.40 | 22.40 | 21.70 | 21.80 | 21.80 | -2.24% | 43,609 |
| Nov 3, 2025 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -2.19% | 69,866 |
| Nov 2, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - | 34,428 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 150,261 |
| Oct 29, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -1.29% | 72,351 |
| Oct 28, 2025 | 23.20 | 23.70 | 23.10 | 23.30 | 23.30 | -0.43% | 81,643 |
| Oct 27, 2025 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 52,901 |
| Oct 26, 2025 | 23.30 | 23.40 | 23.00 | 23.30 | 23.30 | 0.87% | 56,622 |
| Oct 23, 2025 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | 0.87% | 69,233 |
| Oct 22, 2025 | 22.90 | 23.20 | 22.50 | 22.90 | 22.90 | - | 52,299 |
| Oct 21, 2025 | 23.30 | 23.50 | 22.50 | 22.90 | 22.90 | -1.29% | 83,214 |
| Oct 20, 2025 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | 0.43% | 75,870 |
| Oct 19, 2025 | 23.70 | 23.80 | 22.70 | 23.10 | 23.10 | -2.53% | 117,304 |
| Oct 16, 2025 | 23.50 | 24.20 | 23.40 | 23.70 | 23.70 | 1.28% | 175,771 |
| Oct 15, 2025 | 23.20 | 23.70 | 23.10 | 23.40 | 23.40 | - | 108,116 |
| Oct 14, 2025 | 23.90 | 24.50 | 23.30 | 23.40 | 23.40 | -1.27% | 224,857 |
| Oct 13, 2025 | 23.10 | 24.00 | 23.00 | 23.70 | 23.70 | 3.04% | 242,048 |
| Oct 12, 2025 | 23.50 | 24.90 | 22.80 | 23.00 | 23.00 | -4.17% | 302,175 |
| Oct 9, 2025 | 24.40 | 24.90 | 23.90 | 24.00 | 24.00 | -3.61% | 216,975 |
| Oct 8, 2025 | 25.00 | 26.00 | 24.70 | 24.90 | 24.90 | - | 541,116 |
| Oct 7, 2025 | 24.70 | 25.60 | 24.40 | 24.90 | 24.90 | 1.22% | 480,636 |
| Oct 6, 2025 | 25.00 | 25.10 | 24.20 | 24.60 | 24.60 | -1.20% | 182,510 |
| Oct 5, 2025 | 23.80 | 25.20 | 23.60 | 24.90 | 24.90 | 3.32% | 346,282 |
| Sep 30, 2025 | 24.30 | 24.50 | 23.90 | 24.10 | 24.10 | 1.26% | 91,749 |
| Sep 29, 2025 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | 0.42% | 46,364 |
| Sep 28, 2025 | 24.30 | 24.40 | 23.60 | 23.70 | 23.70 | -2.07% | 38,125 |
| Sep 25, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -0.41% | 125,721 |
| Sep 24, 2025 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | - | 66,010 |