DSE : DELTALIFE
Delta Life Insurance Company Limited — Price history
Life Insurance · Bangladesh
Last price 68.9 BDT (At close: Oct 29, 2026) · Market cap 8.53B
Latest research: Delta Life Insurance financial analysis: flat life fund, negative operating cash flow, EPS doubled to BDT 8.64 (Oct 2026) · Delta Life Insurance: a BDT 40.7bn life fund that went nowhere for five years, eight straight years of negative operating cash flow, and EPS that doubled to BDT 8.64
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Delta Life Insurance Company Limited (DELTALIFE) closed at 68.9 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 | 69.4 | 70 | 68.8 | 68.9 | 44,453 | +0.29% |
| 2026-10-28 | 69 | 69.9 | 68.5 | 68.7 | 36,177 | +0.00% |
| 2026-10-27 | 68.4 | 69 | 67.7 | 68.7 | 34,132 | +1.33% |
| 2026-10-26 | 67.8 | 68.1 | 67 | 67.8 | 43,706 | +0.15% |
| 2026-10-25 | 69.5 | 69.5 | 67.5 | 67.7 | 32,037 | -1.74% |
| 2026-10-19 | 68.8 | 69.3 | 68.4 | 68.9 | 18,824 | +1.47% |
| 2026-10-17 | 69.4 | 69.4 | 67.7 | 67.9 | 9,787 | -0.44% |
| 2026-10-15 | 68.5 | 69 | 67.8 | 68.2 | 20,082 | +0.44% |
| 2026-10-14 | 67.5 | 68.5 | 67.5 | 67.9 | 16,799 | +0.30% |
| 2026-10-13 | 67.2 | 69 | 67.1 | 67.7 | 50,015 | +0.30% |
| 2026-10-12 | 68.9 | 68.9 | 67.1 | 67.5 | 59,040 | -1.17% |
| 2026-10-11 | 69 | 69.4 | 68 | 68.3 | 35,413 | -1.01% |
| 2026-10-08 | 69 | 70.3 | 68.9 | 69 | 78,918 | -0.58% |
| 2026-10-07 | 70.2 | 70.9 | 68.7 | 69.4 | 76,993 | -0.57% |
| 2026-10-06 | 69.8 | 70.2 | 69 | 69.8 | 48,585 | -0.14% |
| 2026-10-05 | 69.9 | 71.2 | 69.2 | 69.9 | 72,507 | -1.69% |
| 2026-10-04 | 70.8 | 71.7 | 70.7 | 71.1 | 28,513 | -0.14% |
| 2026-10-01 | 71.8 | 72.2 | 71 | 71.2 | 32,949 | -0.14% |
| 2026-09-30 | 72.5 | 72.5 | 71 | 71.3 | 71,554 | -0.28% |
| 2026-09-29 | 72 | 72.7 | 71.3 | 71.5 | 59,744 | +0.00% |
| 2026-09-28 | 71 | 72.3 | 70.5 | 71.5 | 36,726 | +0.85% |
| 2026-09-27 | 72.9 | 72.9 | 70.1 | 70.9 | 69,735 | -3.01% |
| 2026-09-24 | 73.1 | 74.7 | 72.8 | 73.1 | 90,076 | +0.55% |
| 2026-09-23 | 72.7 | 73 | 70.5 | 72.7 | 60,385 | +2.68% |
| 2026-09-22 | 72.7 | 72.7 | 70.2 | 70.8 | 46,936 | -1.39% |
| 2026-09-21 | 71.8 | 72.5 | 71.4 | 71.8 | 27,363 | +0.00% |
| 2026-09-20 | 72 | 72.6 | 71.4 | 71.8 | 81,153 | +0.00% |
| 2026-09-17 | 70.5 | 71.9 | 68.5 | 71.8 | 63,687 | +2.13% |
| 2026-09-16 | 70 | 71.9 | 68.8 | 70.3 | 50,949 | +2.18% |
| 2026-09-15 | 68.8 | 69.7 | 68 | 68.8 | 39,934 | +2.08% |
| 2026-09-14 | 69 | 69 | 67 | 67.4 | 100,203 | -2.03% |
| 2026-09-13 | 71.8 | 71.8 | 68 | 68.8 | 91,772 | -3.91% |
| 2026-09-10 | 73.3 | 73.3 | 71.2 | 71.6 | 72,068 | -1.65% |
| 2026-09-09 | 74.5 | 74.5 | 71.9 | 72.8 | 86,059 | -0.95% |
| 2026-09-08 | 76 | 76 | 73.3 | 73.5 | 199,221 | -2.13% |
| 2026-09-07 | 75.5 | 75.5 | 74.7 | 75.1 | 78,240 | +0.00% |
| 2026-09-06 | 76.7 | 77.5 | 75 | 75.1 | 53,664 | -2.59% |
| 2026-09-03 | 77.1 | 77.9 | 76 | 77.1 | 74,372 | +0.52% |
| 2026-09-02 | 76.7 | 77.3 | 75.7 | 76.7 | 32,543 | +0.00% |
| 2026-09-01 | 76.7 | 77.1 | 76.3 | 76.7 | 43,631 | +0.92% |
| 2026-08-31 | 76.8 | 76.8 | 75 | 76 | 60,187 | -0.52% |
| 2026-08-30 | 76.3 | 76.9 | 75.2 | 76.4 | 73,089 | +0.53% |
| 2026-08-27 | 76 | 76.5 | 75.4 | 76 | 39,392 | +1.47% |
| 2026-08-25 | 76 | 76.2 | 74.5 | 74.9 | 45,637 | -0.53% |
| 2026-08-24 | 75.3 | 77 | 74.9 | 75.3 | 58,827 | -1.18% |
| 2026-08-23 | 76.5 | 78.5 | 73 | 76.2 | 67,261 | -1.93% |
| 2026-08-20 | 77.7 | 78.3 | 77 | 77.7 | 38,210 | +0.39% |
| 2026-08-19 | 76.9 | 78.5 | 76.2 | 77.4 | 59,861 | +0.65% |
| 2026-08-18 | 78 | 79.5 | 76.5 | 76.9 | 104,450 | -1.03% |
| 2026-08-17 | 77.6 | 80.2 | 77.4 | 77.7 | 114,439 | +0.39% |
| 2026-08-16 | 80.5 | 80.5 | 77 | 77.4 | 295,298 | -3.25% |
| 2026-08-13 | 81.1 | 81.9 | 79.7 | 80 | 128,208 | -1.11% |
| 2026-08-12 | 80.9 | 82.2 | 80.5 | 80.9 | 113,008 | -1.34% |
| 2026-08-11 | 82 | 83.8 | 81.5 | 82 | 122,581 | +0.37% |
| 2026-08-10 | 81.5 | 82.8 | 80.7 | 81.7 | 83,202 | +0.99% |
| 2026-08-09 | 82.3 | 82.6 | 80.7 | 80.9 | 75,675 | -1.58% |
| 2026-08-06 | 82.1 | 85.1 | 81.8 | 82.2 | 353,666 | +0.49% |
| 2026-08-04 | 79.7 | 82.4 | 79.7 | 81.8 | 146,464 | +3.28% |
| 2026-08-03 | 79 | 80.4 | 79 | 79.2 | 102,046 | -0.13% |
| 2026-08-02 | 79.8 | 81.6 | 78.7 | 79.3 | 103,059 | -1.12% |
| 2026-07-30 | 81 | 81.5 | 79.9 | 80.2 | 104,765 | -1.35% |
| 2026-07-29 | 81.9 | 82.8 | 80.1 | 81.3 | 100,362 | +0.00% |
| 2026-07-28 | 79.7 | 82 | 79.5 | 81.3 | 100,651 | +2.01% |
| 2026-07-27 | 79.7 | 80.8 | 79.4 | 79.7 | 63,755 | +0.00% |
| 2026-07-26 | 76 | 81.2 | 76 | 79.7 | 79,687 | +1.79% |
| 2026-07-23 | 78.3 | 81.4 | 77.7 | 78.3 | 195,653 | -3.09% |
| 2026-07-22 | 82.3 | 82.3 | 80.2 | 80.8 | 158,087 | -1.94% |
| 2026-07-21 | 82.4 | 83 | 80.7 | 82.4 | 109,486 | +2.62% |
| 2026-07-20 | 81.8 | 81.8 | 78.7 | 80.3 | 181,776 | -1.83% |
| 2026-07-19 | 83.8 | 83.8 | 81.5 | 81.8 | 300,600 | -2.62% |
| 2026-07-16 | 85 | 85.4 | 83.7 | 84 | 130,233 | -1.06% |
| 2026-07-15 | 84.9 | 87.6 | 84.1 | 84.9 | 244,225 | -1.74% |
| 2026-07-14 | 87 | 87.5 | 86 | 86.4 | 275,277 | -0.69% |
| 2026-07-13 | 87 | 87.7 | 85.2 | 87 | 324,120 | -0.34% |
| 2026-07-12 | 84 | 89.9 | 84 | 87.3 | 978,553 | +4.55% |
| 2026-07-09 | 80.8 | 84.9 | 80.6 | 83.5 | 211,572 | +3.34% |
| 2026-07-08 | 81.4 | 81.9 | 80.1 | 80.8 | 112,723 | -0.62% |
| 2026-07-07 | 82.7 | 82.9 | 81.1 | 81.3 | 250,189 | -1.22% |
| 2026-07-06 | 82.3 | 83.3 | 81.8 | 82.3 | 222,024 | -0.12% |
| 2026-07-05 | 81.8 | 83.1 | 81.5 | 82.4 | 262,612 | +0.98% |
| 2026-07-02 | 80.6 | 81.8 | 80.4 | 81.6 | 192,946 | +1.24% |
| 2026-06-30 | 80.6 | 81.3 | 80 | 80.6 | 160,362 | +0.37% |
| 2026-06-29 | 80.3 | 81.9 | 80 | 80.3 | 149,261 | -1.11% |
| 2026-06-28 | 80.8 | 82.1 | 80.8 | 81.2 | 321,793 | +0.74% |
| 2026-06-25 | 78.5 | 81.2 | 77.7 | 80.6 | 323,833 | +3.07% |
| 2026-06-24 | 78.9 | 79 | 77.2 | 78.2 | 220,673 | +0.26% |
| 2026-06-23 | 78 | 78.9 | 77.5 | 78 | 199,365 | +0.00% |
| 2026-06-22 | 79 | 79.8 | 77.7 | 78 | 190,335 | -1.64% |
| 2026-06-21 | 80.2 | 81.8 | 79.1 | 79.3 | 109,453 | -1.37% |
| 2026-06-18 | 80.8 | 81.9 | 80 | 80.4 | 215,971 | -0.25% |
| 2026-06-17 | 83.8 | 84 | 80.2 | 80.6 | 167,445 | -1.71% |
| 2026-06-16 | 82 | 83.7 | 80.8 | 82 | 292,265 | +0.24% |
| 2026-06-15 | 84.6 | 84.6 | 81.6 | 81.8 | 395,416 | -3.31% |
| 2026-06-14 | 81 | 87.2 | 81 | 84.6 | 663,366 | +5.49% |
| 2026-06-11 | 80.2 | 82 | 75.7 | 80.2 | 760,280 | +4.02% |
| 2026-06-10 | 78.9 | 79 | 76.6 | 77.1 | 199,153 | -1.66% |
| 2026-06-09 | 78.4 | 79.3 | 75.7 | 78.4 | 485,652 | +3.57% |
| 2026-06-08 | 75.1 | 77 | 75.1 | 75.7 | 302,738 | +1.75% |
| 2026-06-04 | 78 | 78.2 | 76.7 | 77.9 | 460,227 | +0.39% |
| 2026-06-03 | 77 | 78.1 | 76.9 | 77.6 | 344,354 | +1.04% |
| 2026-06-02 | 75.2 | 77.4 | 75.2 | 76.8 | 223,679 | +1.86% |
| 2026-06-01 | 75 | 75.8 | 75 | 75.4 | 85,143 | +1.75% |
| 2026-05-24 | 74.7 | 75 | 73.9 | 74.1 | 122,263 | -0.80% |
| 2026-05-23 | 74.9 | 75.8 | 74.5 | 74.7 | 102,333 | +0.81% |
| 2026-05-21 | 73.9 | 74.5 | 73.7 | 74.1 | 82,307 | +0.68% |
| 2026-05-20 | 74 | 74.4 | 73.4 | 73.6 | 25,372 | +0.41% |
| 2026-05-19 | 75 | 75 | 73 | 73.3 | 69,234 | -1.35% |
| 2026-05-18 | 74.9 | 75.3 | 74.2 | 74.3 | 32,280 | -0.40% |
| 2026-05-17 | 74.6 | 76 | 74 | 74.6 | 111,488 | -0.80% |
| 2026-05-14 | 75 | 75.6 | 74.6 | 75.2 | 185,347 | +0.53% |
| 2026-05-13 | 74.9 | 75.4 | 74.4 | 74.8 | 79,201 | +0.81% |
| 2026-05-12 | 73.5 | 75.7 | 73.5 | 74.2 | 127,132 | +1.92% |
| 2026-05-11 | 73.5 | 73.7 | 72.7 | 72.8 | 22,194 | +0.28% |
| 2026-05-10 | 73 | 73.7 | 72.5 | 72.6 | 52,161 | -0.41% |
| 2026-05-07 | 74.3 | 75.2 | 72 | 72.9 | 50,275 | -1.62% |
| 2026-05-06 | 75 | 75.6 | 73 | 74.1 | 66,404 | -1.07% |
| 2026-05-05 | 76.5 | 76.9 | 74.7 | 74.9 | 77,109 | -1.45% |
| 2026-05-04 | 76.9 | 77.7 | 75.6 | 76 | 105,525 | -1.17% |
| 2026-05-03 | 77.6 | 77.7 | 76.6 | 76.9 | 153,056 | -0.26% |
| 2026-04-30 | 76.4 | 77.2 | 75.9 | 77.1 | 200,194 | +1.18% |