DSE : CLICL
Chartered Life Insurance PLC — Price history
Life Insurance · Bangladesh
Last price 44.9 BDT (At close: Oct 29, 2026) · Market cap 1.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Chartered Life Insurance PLC (CLICL) closed at 44.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 45 | 45.3 | 44.4 | 44.9 | 124,405 | +0.00% |
| 2026-10-28 | 44.2 | 45 | 43.9 | 44.9 | 80,881 | +2.51% |
| 2026-10-27 | 44.6 | 44.8 | 43.7 | 43.8 | 108,989 | -1.79% |
| 2026-10-26 | 45.7 | 45.7 | 44.2 | 44.6 | 109,506 | -2.41% |
| 2026-10-25 | 46.6 | 47.7 | 45.5 | 45.7 | 101,125 | -1.93% |
| 2026-10-19 | 45.2 | 46.8 | 45 | 46.6 | 204,145 | +3.10% |
| 2026-10-17 | 45.8 | 46.2 | 44.9 | 45.2 | 70,062 | -0.88% |
| 2026-10-15 | 44.5 | 45.9 | 44 | 45.6 | 218,804 | +2.93% |
| 2026-10-14 | 43.4 | 44.7 | 43.4 | 44.3 | 78,914 | +1.14% |
| 2026-10-13 | 43.2 | 44.8 | 43.2 | 43.8 | 93,139 | +1.39% |
| 2026-10-12 | 44.5 | 44.5 | 42.6 | 43.2 | 118,570 | -3.14% |
| 2026-10-11 | 47.3 | 47.3 | 44 | 44.6 | 192,334 | -4.29% |
| 2026-10-08 | 47.4 | 48.2 | 46.4 | 46.6 | 180,909 | -1.69% |
| 2026-10-07 | 49 | 49.5 | 46.7 | 47.4 | 340,701 | -2.27% |
| 2026-10-06 | 47 | 49.3 | 46.1 | 48.5 | 423,663 | +4.08% |
| 2026-10-05 | 46.7 | 47.9 | 46.4 | 46.6 | 186,666 | -1.06% |
| 2026-10-04 | 47.1 | 47.7 | 46.1 | 47.1 | 175,846 | -0.42% |
| 2026-10-01 | 49 | 49.6 | 46.7 | 47.3 | 312,298 | -2.87% |
| 2026-09-30 | 48.7 | 48.9 | 46.8 | 48.7 | 353,854 | +2.10% |
| 2026-09-29 | 48.4 | 48.7 | 46.6 | 47.7 | 389,675 | +1.27% |
| 2026-09-28 | 44.9 | 47.9 | 44 | 47.1 | 497,334 | +7.29% |
| 2026-09-27 | 45.5 | 45.5 | 43.7 | 43.9 | 216,494 | -3.52% |
| 2026-09-24 | 46.7 | 47.2 | 45.2 | 45.5 | 197,224 | -2.15% |
| 2026-09-23 | 42.3 | 46.5 | 42.3 | 46.5 | 432,253 | +9.93% |
| 2026-09-22 | 42.8 | 42.8 | 42.2 | 42.3 | 83,043 | -0.24% |
| 2026-09-21 | 42.5 | 43 | 41.4 | 42.4 | 94,324 | -0.93% |
| 2026-09-20 | 43.5 | 43.5 | 42.2 | 42.8 | 90,291 | +2.15% |
| 2026-09-17 | 41.5 | 42.7 | 40.2 | 41.9 | 176,354 | +0.96% |
| 2026-09-16 | 42.4 | 42.5 | 41 | 41.5 | 74,185 | +0.00% |
| 2026-09-15 | 42.5 | 42.5 | 40.3 | 41.5 | 28,198 | +3.49% |
| 2026-09-14 | 42 | 42 | 40 | 40.1 | 46,559 | -2.43% |
| 2026-09-13 | 42.4 | 42.6 | 40.9 | 41.1 | 63,492 | -2.38% |
| 2026-09-10 | 44.5 | 44.5 | 41.6 | 42.1 | 132,329 | -3.88% |
| 2026-09-09 | 43 | 44.6 | 43 | 43.8 | 53,647 | +0.69% |
| 2026-09-08 | 44 | 45.2 | 43.1 | 43.5 | 73,555 | -1.14% |
| 2026-09-07 | 44.8 | 44.8 | 42.6 | 44 | 58,767 | -0.68% |
| 2026-09-06 | 46.5 | 46.5 | 44.1 | 44.3 | 56,425 | -2.21% |
| 2026-09-03 | 45.4 | 46 | 45.1 | 45.3 | 98,391 | +1.34% |
| 2026-09-02 | 44.3 | 45 | 44.2 | 44.7 | 45,635 | +0.90% |
| 2026-09-01 | 44.4 | 44.7 | 44.1 | 44.3 | 78,852 | +1.14% |
| 2026-08-31 | 43 | 44.4 | 43 | 43.8 | 56,094 | +0.92% |
| 2026-08-30 | 44.6 | 44.6 | 43.2 | 43.4 | 71,107 | -1.14% |
| 2026-08-27 | 43.6 | 44.7 | 43.6 | 43.9 | 117,430 | +0.92% |
| 2026-08-25 | 43.5 | 45.1 | 43.2 | 43.5 | 105,120 | -1.36% |
| 2026-08-24 | 44.1 | 45.9 | 43.8 | 44.1 | 79,514 | -2.65% |
| 2026-08-23 | 46 | 48 | 44 | 45.3 | 71,482 | -3.82% |
| 2026-08-20 | 48.1 | 48.1 | 47 | 47.1 | 39,793 | -0.63% |
| 2026-08-19 | 49 | 49 | 47.1 | 47.4 | 81,144 | -0.21% |
| 2026-08-18 | 49.8 | 49.9 | 46.8 | 47.5 | 130,039 | -3.26% |
| 2026-08-17 | 50 | 50 | 48.7 | 49.1 | 83,174 | +0.61% |
| 2026-08-16 | 50.5 | 50.5 | 48.7 | 48.8 | 245,300 | -3.37% |
| 2026-08-13 | 50.5 | 51.1 | 50.3 | 50.5 | 82,065 | +0.40% |
| 2026-08-12 | 50.3 | 52.6 | 50 | 50.3 | 349,823 | -3.82% |
| 2026-08-11 | 52.3 | 53.2 | 52.2 | 52.3 | 97,323 | -0.76% |
| 2026-08-10 | 52.7 | 52.9 | 51.9 | 52.7 | 72,361 | +1.54% |
| 2026-08-09 | 52 | 53.1 | 51.7 | 51.9 | 108,224 | -1.89% |
| 2026-08-06 | 52.9 | 54.3 | 52.4 | 52.9 | 251,628 | -1.12% |
| 2026-08-04 | 53.5 | 53.8 | 51.7 | 53.5 | 291,762 | +3.68% |
| 2026-08-03 | 51.6 | 51.8 | 51.2 | 51.6 | 131,830 | +0.58% |
| 2026-08-02 | 51.2 | 51.5 | 51 | 51.3 | 67,382 | +0.20% |
| 2026-07-30 | 51.2 | 56.7 | 51.1 | 51.2 | 115,536 | -0.78% |
| 2026-07-29 | 52 | 52.3 | 51.1 | 51.6 | 197,603 | -0.39% |
| 2026-07-28 | 51.8 | 55.3 | 50.6 | 51.8 | 149,568 | +2.98% |
| 2026-07-27 | 50.3 | 51.2 | 50.2 | 50.3 | 58,374 | +0.40% |
| 2026-07-26 | 51 | 51.4 | 49.6 | 50.1 | 126,928 | -0.20% |
| 2026-07-23 | 54.5 | 54.5 | 50 | 50.2 | 166,043 | -1.95% |
| 2026-07-21 | 57 | 57 | 51.3 | 51.6 | 179,343 | -0.58% |
| 2026-07-20 | 52.6 | 52.9 | 51.7 | 51.9 | 202,860 | -1.33% |
| 2026-07-19 | 54.8 | 55 | 52.2 | 52.6 | 357,893 | -3.84% |
| 2026-07-16 | 55.8 | 55.8 | 54 | 54.7 | 217,184 | -1.08% |
| 2026-07-15 | 61.9 | 61.9 | 55.2 | 55.3 | 230,785 | -1.78% |
| 2026-07-14 | 61.8 | 61.8 | 56.1 | 56.3 | 518,453 | +0.18% |
| 2026-07-13 | 57.3 | 57.5 | 55.7 | 56.2 | 484,298 | -1.23% |
| 2026-07-12 | 55 | 57.6 | 55 | 56.9 | 665,780 | +4.21% |
| 2026-07-09 | 54.8 | 55 | 53.4 | 54.6 | 315,919 | +0.92% |
| 2026-07-08 | 55.9 | 55.9 | 53.8 | 54.1 | 207,903 | -1.10% |
| 2026-07-07 | 55.3 | 55.6 | 54.5 | 54.7 | 220,706 | -1.62% |
| 2026-07-06 | 56.4 | 56.4 | 55.1 | 55.6 | 285,591 | -0.89% |
| 2026-07-05 | 55.8 | 56.8 | 55.7 | 56.1 | 708,062 | +1.45% |
| 2026-07-02 | 53.3 | 55.7 | 53.3 | 55.3 | 334,368 | +2.98% |
| 2026-06-30 | 53.8 | 54.5 | 53.5 | 53.7 | 257,805 | +0.00% |
| 2026-06-29 | 54.3 | 54.7 | 53.5 | 53.7 | 265,887 | -1.29% |
| 2026-06-28 | 54 | 55.6 | 54 | 54.4 | 490,571 | +1.87% |
| 2026-06-25 | 52.5 | 53.7 | 52.3 | 53.4 | 292,568 | +1.71% |
| 2026-06-24 | 53.4 | 53.5 | 52.2 | 52.5 | 393,274 | -1.69% |
| 2026-06-23 | 53.3 | 53.6 | 52.5 | 53.4 | 219,286 | +0.19% |
| 2026-06-22 | 53.2 | 54.7 | 53.1 | 53.3 | 208,535 | -0.19% |
| 2026-06-21 | 53.5 | 54.2 | 52.8 | 53.4 | 235,467 | +0.19% |
| 2026-06-18 | 55.6 | 55.6 | 53.1 | 53.3 | 203,050 | -1.66% |
| 2026-06-17 | 56.8 | 56.8 | 53.6 | 54.2 | 488,046 | -3.04% |
| 2026-06-16 | 56.5 | 57.1 | 55.5 | 55.9 | 305,293 | -0.53% |
| 2026-06-15 | 58.3 | 58.4 | 55.8 | 56.2 | 508,434 | -3.44% |
| 2026-06-14 | 59.1 | 59.8 | 57.8 | 58.2 | 558,142 | -1.36% |
| 2026-06-11 | 57.7 | 60.8 | 56.5 | 59 | 1,907,780 | +2.25% |
| 2026-06-10 | 57.7 | 59.1 | 56.4 | 57.7 | 784,521 | +0.00% |
| 2026-06-09 | 55.5 | 58.4 | 55.3 | 57.7 | 852,257 | +4.34% |
| 2026-06-08 | 56.5 | 56.5 | 54.6 | 55.3 | 299,698 | -2.12% |
| 2026-06-07 | 56 | 58 | 56 | 56.5 | 795,216 | +1.80% |
| 2026-06-04 | 54.3 | 55.9 | 54 | 55.5 | 439,045 | +1.65% |
| 2026-06-03 | 53.4 | 54.9 | 53.4 | 54.6 | 408,617 | +1.87% |
| 2026-06-02 | 54.8 | 55.1 | 53.3 | 53.6 | 268,929 | -1.47% |
| 2026-06-01 | 55.3 | 55.3 | 54 | 54.4 | 174,546 | -0.55% |
| 2026-05-24 | 54 | 55.4 | 53.7 | 54.7 | 202,640 | +0.74% |
| 2026-05-23 | 55 | 55.9 | 53.9 | 54.3 | 492,377 | -0.55% |
| 2026-05-21 | 52.9 | 55 | 51.6 | 54.6 | 311,090 | +5.20% |
| 2026-05-20 | 52.8 | 53.5 | 51.6 | 51.9 | 243,710 | -1.52% |
| 2026-05-19 | 51.7 | 53 | 51.7 | 52.7 | 107,463 | +2.13% |
| 2026-05-18 | 52.8 | 53.5 | 51.5 | 51.6 | 239,482 | -2.46% |
| 2026-05-17 | 55.5 | 55.5 | 52.5 | 52.9 | 201,167 | -2.40% |
| 2026-05-14 | 55.5 | 55.6 | 53.6 | 54.2 | 343,896 | -0.73% |
| 2026-05-13 | 56.9 | 57.2 | 53.8 | 54.6 | 320,232 | -3.53% |
| 2026-05-12 | 55.5 | 56.9 | 55 | 56.6 | 567,030 | +2.54% |
| 2026-05-11 | 52.5 | 56.1 | 49.6 | 55.2 | 274,206 | +0.91% |
| 2026-05-10 | 52.9 | 56.3 | 52 | 54.7 | 699,175 | +4.39% |
| 2026-05-07 | 53.9 | 54.7 | 51.7 | 52.4 | 207,347 | -2.60% |
| 2026-05-06 | 56.1 | 56.1 | 53.6 | 53.8 | 264,858 | -3.06% |
| 2026-05-05 | 55.7 | 56.7 | 55.2 | 55.5 | 158,060 | -0.18% |
| 2026-05-04 | 56 | 56.7 | 55.4 | 55.6 | 290,749 | -0.71% |
| 2026-05-03 | 57.3 | 57.3 | 55.4 | 56 | 233,333 | -0.71% |
| 2026-04-30 | 58 | 58 | 56.2 | 56.4 | 277,011 | -1.23% |