DSE : NATLIFEINS
National Life Insurance PLC — Price history
Life Insurance · Bangladesh
Last price 90.1 BDT (At close: Oct 29, 2026) · Market cap 9.78B
Latest research: National Life Insurance financial analysis: life fund BDT 70bn, EPS set by actuarial surplus, maturity claims up (Oct 2026) · National Life Insurance: a BDT 70bn life fund that grew 17% in 2025, but shareholders earn only the surplus slice, BDT 3.70 a share
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Life Insurance PLC (NATLIFEINS) closed at 90.1 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 | 91.9 | 92.9 | 89.9 | 90.1 | 14,353 | -1.96% |
| 2026-10-28 | 92.9 | 95.4 | 91.8 | 91.9 | 19,575 | -0.54% |
| 2026-10-27 | 92.9 | 93 | 92 | 92.4 | 5,358 | -0.54% |
| 2026-10-26 | 93 | 93.2 | 91.8 | 92.9 | 18,732 | -0.11% |
| 2026-10-25 | 91.9 | 96 | 91.1 | 93 | 16,129 | +2.09% |
| 2026-10-19 | 91.1 | 91.5 | 90.7 | 91.1 | 4,321 | +0.33% |
| 2026-10-17 | 91.8 | 91.8 | 90.7 | 90.8 | 3,618 | +0.11% |
| 2026-10-15 | 91.3 | 91.6 | 90 | 90.7 | 12,477 | -0.66% |
| 2026-10-14 | 90.5 | 91.7 | 90 | 91.3 | 14,458 | +0.88% |
| 2026-10-13 | 91.9 | 91.9 | 90.3 | 90.5 | 568 | +0.44% |
| 2026-10-12 | 92 | 92 | 90 | 90.1 | 10,415 | -0.88% |
| 2026-10-11 | 92.5 | 93 | 88.2 | 90.9 | 4,754 | -1.84% |
| 2026-10-08 | 93.2 | 94.7 | 92.3 | 92.6 | 7,236 | -1.49% |
| 2026-10-07 | 95.3 | 95.3 | 92.8 | 94 | 18,512 | +1.51% |
| 2026-10-06 | 92.6 | 93.9 | 91.8 | 92.6 | 17,746 | +0.65% |
| 2026-10-05 | 92 | 94.4 | 91.5 | 92 | 17,215 | -0.43% |
| 2026-10-04 | 92.5 | 93.4 | 91.9 | 92.4 | 6,617 | +0.00% |
| 2026-10-01 | 92.9 | 94.9 | 92.2 | 92.4 | 16,126 | -0.75% |
| 2026-09-30 | 95.5 | 95.5 | 92.9 | 93.1 | 26,864 | -0.53% |
| 2026-09-29 | 93.8 | 94.4 | 93.2 | 93.6 | 12,748 | -0.64% |
| 2026-09-28 | 93.9 | 94.9 | 92.7 | 94.2 | 22,305 | +1.51% |
| 2026-09-27 | 94.9 | 94.9 | 92.5 | 92.8 | 12,061 | -2.42% |
| 2026-09-24 | 95.1 | 97 | 94.9 | 95.1 | 9,366 | -0.52% |
| 2026-09-23 | 93.3 | 95.6 | 93.1 | 95.6 | 9,391 | +2.47% |
| 2026-09-22 | 94.2 | 94.2 | 92.9 | 93.3 | 9,611 | -1.37% |
| 2026-09-21 | 94.6 | 96.5 | 94.1 | 94.6 | 7,578 | -1.15% |
| 2026-09-20 | 96 | 96.1 | 94.5 | 95.7 | 16,471 | +1.27% |
| 2026-09-17 | 91.7 | 95.5 | 90.6 | 94.5 | 16,384 | +3.05% |
| 2026-09-16 | 90.3 | 92 | 90.3 | 91.7 | 16,946 | +1.66% |
| 2026-09-15 | 91.2 | 91.2 | 89.8 | 90.2 | 7,221 | +2.73% |
| 2026-09-14 | 87.8 | 93 | 87.2 | 87.8 | 29,751 | -5.29% |
| 2026-09-13 | 93.6 | 93.6 | 92.1 | 92.7 | 20,049 | -0.96% |
| 2026-09-10 | 96.4 | 96.4 | 93.3 | 93.6 | 15,004 | -0.74% |
| 2026-09-09 | 94.3 | 96.7 | 94 | 94.3 | 11,474 | -1.87% |
| 2026-09-08 | 96.1 | 98.2 | 96 | 96.1 | 3,995 | +0.10% |
| 2026-09-07 | 94.9 | 96.7 | 94.9 | 96 | 5,795 | +0.73% |
| 2026-09-06 | 98.6 | 98.9 | 95.2 | 95.3 | 9,426 | -3.35% |
| 2026-09-03 | 98.6 | 99.9 | 97.2 | 98.6 | 15,552 | +1.13% |
| 2026-09-02 | 97.5 | 98.3 | 96.2 | 97.5 | 14,808 | +0.52% |
| 2026-09-01 | 96.1 | 97.6 | 96 | 97 | 10,648 | +1.68% |
| 2026-08-31 | 95.9 | 97.4 | 95.2 | 95.4 | 7,974 | -0.52% |
| 2026-08-30 | 97.4 | 97.5 | 95.4 | 95.9 | 21,601 | -1.54% |
| 2026-08-27 | 99 | 99 | 97.3 | 97.4 | 9,222 | +0.00% |
| 2026-08-25 | 97.6 | 99 | 97 | 97.4 | 22,559 | -0.31% |
| 2026-08-24 | 100 | 100 | 97.6 | 97.7 | 32,597 | -1.31% |
| 2026-08-23 | 101.9 | 102 | 98 | 99 | 29,298 | -1.79% |
| 2026-08-20 | 101 | 101.7 | 100.4 | 100.8 | 12,221 | -0.20% |
| 2026-08-19 | 100.9 | 101.2 | 99.9 | 101 | 15,872 | +0.10% |
| 2026-08-18 | 100.9 | 103 | 99.1 | 100.9 | 59,990 | -0.30% |
| 2026-08-17 | 101.2 | 103.6 | 101 | 101.2 | 57,538 | +0.10% |
| 2026-08-16 | 102.9 | 103.3 | 101 | 101.1 | 73,314 | -1.37% |
| 2026-08-13 | 102.9 | 103.9 | 102.2 | 102.5 | 33,100 | -0.19% |
| 2026-08-12 | 102.7 | 104.8 | 101.6 | 102.7 | 83,724 | -1.53% |
| 2026-08-11 | 104.3 | 105.5 | 103.8 | 104.3 | 42,593 | -0.38% |
| 2026-08-10 | 104.7 | 105.7 | 103.2 | 104.7 | 32,251 | +1.55% |
| 2026-08-09 | 105.2 | 105.2 | 102.6 | 103.1 | 28,262 | -1.90% |
| 2026-08-06 | 105 | 106.7 | 104 | 105.1 | 131,537 | +0.19% |
| 2026-08-04 | 104.9 | 105 | 101.9 | 104.9 | 74,470 | +3.25% |
| 2026-08-03 | 101.6 | 103.7 | 101.3 | 101.6 | 28,107 | -0.29% |
| 2026-08-02 | 103.5 | 103.5 | 101.5 | 101.9 | 59,756 | -1.45% |
| 2026-07-30 | 103.1 | 103.9 | 102.7 | 103.4 | 20,323 | +0.00% |
| 2026-07-29 | 103.7 | 104 | 102.8 | 103.4 | 48,401 | -0.19% |
| 2026-07-28 | 103.6 | 103.8 | 101.5 | 103.6 | 31,044 | +1.97% |
| 2026-07-27 | 101.6 | 104.1 | 101.5 | 101.6 | 38,453 | -0.49% |
| 2026-07-26 | 102 | 103.3 | 101.7 | 102.1 | 27,631 | +0.10% |
| 2026-07-23 | 102 | 104 | 101.6 | 102 | 53,870 | -1.45% |
| 2026-07-22 | 103.5 | 106.5 | 103.4 | 103.5 | 236,834 | -0.38% |
| 2026-07-21 | 102.6 | 105 | 102.2 | 103.9 | 63,070 | +1.56% |
| 2026-07-20 | 102.3 | 104.9 | 101.5 | 102.3 | 75,051 | -1.73% |
| 2026-07-19 | 107 | 107 | 103.6 | 104.1 | 91,524 | -2.44% |
| 2026-07-16 | 106.7 | 109.6 | 106 | 106.7 | 117,110 | -2.82% |
| 2026-07-15 | 109.8 | 112 | 109 | 109.8 | 237,775 | -0.36% |
| 2026-07-14 | 110.2 | 113.4 | 108.3 | 110.2 | 204,469 | +0.00% |
| 2026-07-13 | 112 | 112.1 | 108.8 | 110.2 | 118,348 | -1.61% |
| 2026-07-12 | 108.1 | 114 | 108.1 | 112 | 218,952 | +3.61% |
| 2026-07-09 | 106.4 | 108.5 | 105.3 | 108.1 | 48,067 | +1.60% |
| 2026-07-08 | 106.9 | 108.7 | 105.8 | 106.4 | 43,271 | -0.37% |
| 2026-07-07 | 105 | 107.8 | 104.5 | 106.8 | 139,258 | +1.71% |
| 2026-07-06 | 104.8 | 105.5 | 104.2 | 105 | 98,300 | +0.38% |
| 2026-07-05 | 104 | 105.3 | 103.1 | 104.6 | 34,581 | +1.95% |
| 2026-07-02 | 103.7 | 104.7 | 102 | 102.6 | 104,620 | -1.06% |
| 2026-06-30 | 104 | 106 | 103 | 103.7 | 71,074 | -0.10% |
| 2026-06-29 | 103.8 | 105.9 | 103.4 | 103.8 | 26,198 | -0.48% |
| 2026-06-28 | 104 | 106 | 103.7 | 104.3 | 62,636 | +0.77% |
| 2026-06-25 | 102.1 | 104.4 | 102.1 | 103.5 | 42,216 | +1.37% |
| 2026-06-24 | 102.1 | 102.9 | 101.9 | 102.1 | 20,719 | -0.10% |
| 2026-06-23 | 102.5 | 102.6 | 101 | 102.2 | 29,992 | +0.00% |
| 2026-06-22 | 102.2 | 103.5 | 101.5 | 102.2 | 55,912 | -0.10% |
| 2026-06-21 | 103.8 | 103.9 | 101.9 | 102.3 | 51,741 | -1.45% |
| 2026-06-18 | 104.1 | 104.9 | 103.2 | 103.8 | 39,332 | -0.29% |
| 2026-06-17 | 104.1 | 105 | 102.9 | 104.1 | 46,514 | +0.58% |
| 2026-06-16 | 104.5 | 105.9 | 103 | 103.5 | 63,143 | -0.96% |
| 2026-06-15 | 104.5 | 107.4 | 104.2 | 104.5 | 106,877 | -2.88% |
| 2026-06-14 | 104.6 | 108.9 | 104.5 | 107.6 | 178,539 | +3.16% |
| 2026-06-11 | 101.5 | 106.9 | 101.1 | 104.3 | 273,051 | +2.56% |
| 2026-06-10 | 101.7 | 104.5 | 101.1 | 101.7 | 138,486 | -1.64% |
| 2026-06-09 | 103.4 | 104.8 | 99.6 | 103.4 | 244,596 | +2.78% |
| 2026-06-08 | 100.6 | 101.8 | 99.5 | 100.6 | 76,224 | +1.62% |
| 2026-06-04 | 101.9 | 103 | 100.7 | 102.7 | 158,039 | +0.88% |
| 2026-06-03 | 101.3 | 102 | 100 | 101.8 | 121,577 | +0.59% |
| 2026-06-02 | 99.2 | 101.5 | 98.5 | 101.2 | 120,725 | +2.95% |
| 2026-06-01 | 98.9 | 99.6 | 97.8 | 98.3 | 64,017 | +0.61% |
| 2026-05-24 | 98.5 | 98.9 | 97.5 | 97.7 | 34,423 | -0.41% |
| 2026-05-23 | 98.7 | 98.7 | 97.5 | 98.1 | 65,783 | +0.62% |
| 2026-05-21 | 97.9 | 98.5 | 97 | 97.5 | 71,734 | +0.41% |
| 2026-05-20 | 97.2 | 97.8 | 96.1 | 97.1 | 13,106 | +2.00% |
| 2026-05-19 | 97 | 97.5 | 95 | 95.2 | 42,081 | -1.75% |
| 2026-05-18 | 99.8 | 99.8 | 95 | 96.9 | 43,890 | -1.52% |
| 2026-05-17 | 99.4 | 100.7 | 98 | 98.4 | 40,906 | -0.71% |
| 2026-05-14 | 98.2 | 99.7 | 97.2 | 99.1 | 26,272 | +1.12% |
| 2026-05-13 | 100.2 | 100.7 | 97.5 | 98 | 54,554 | -1.71% |
| 2026-05-12 | 99.4 | 100.6 | 99 | 99.7 | 96,243 | +0.71% |
| 2026-05-11 | 98.2 | 99.6 | 98.2 | 99 | 20,610 | +0.81% |
| 2026-05-10 | 98.1 | 99.4 | 97.6 | 98.2 | 16,869 | +0.10% |
| 2026-05-07 | 101.7 | 101.7 | 97.9 | 98.1 | 22,499 | -1.01% |
| 2026-05-06 | 101.7 | 101.7 | 99 | 99.1 | 109,260 | -1.10% |
| 2026-05-05 | 103.5 | 103.5 | 100 | 100.2 | 31,829 | -0.89% |
| 2026-05-04 | 100.2 | 102.8 | 100.2 | 101.1 | 24,316 | +0.70% |
| 2026-05-03 | 102.5 | 103.5 | 100.2 | 100.4 | 32,850 | -1.28% |
| 2026-04-30 | 103 | 103 | 100.3 | 101.7 | 55,623 | -1.74% |