DSE : PADMALIFE
Padma Islami Life Insurance Limited — Price history
Life Insurance · Bangladesh
Last price 14.9 BDT (At close: Oct 29, 2026) · Market cap 579.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Padma Islami Life Insurance Limited (PADMALIFE) closed at 14.9 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 | 14.9 | 15 | 14.7 | 14.9 | 3,661 | +0.68% |
| 2026-10-28 | 14.9 | 14.9 | 14.6 | 14.8 | 12,622 | +1.37% |
| 2026-10-27 | 15 | 15 | 14.5 | 14.6 | 10,871 | +0.00% |
| 2026-10-26 | 15 | 15.1 | 14.4 | 14.6 | 9,639 | -2.67% |
| 2026-10-25 | 15 | 15.6 | 15 | 15 | 12,912 | -1.32% |
| 2026-10-19 | 14.9 | 15.4 | 14.9 | 15.2 | 15,820 | +4.11% |
| 2026-10-17 | 14.6 | 15.3 | 14.6 | 14.6 | 16,156 | -0.68% |
| 2026-10-15 | 14.7 | 15.1 | 14.6 | 14.7 | 16,419 | +0.00% |
| 2026-10-14 | 14.9 | 14.9 | 14.6 | 14.7 | 8,135 | +0.68% |
| 2026-10-13 | 14.9 | 15.3 | 14.6 | 14.6 | 6,188 | +0.00% |
| 2026-10-12 | 15 | 15.4 | 14.6 | 14.6 | 28,853 | -2.67% |
| 2026-10-11 | 15.8 | 16.5 | 15 | 15 | 15,226 | -2.60% |
| 2026-10-08 | 15.6 | 15.6 | 15.3 | 15.4 | 4,440 | +0.65% |
| 2026-10-07 | 15.5 | 15.6 | 15.2 | 15.3 | 12,692 | -1.29% |
| 2026-10-06 | 15.5 | 15.9 | 15.4 | 15.5 | 10,888 | +0.00% |
| 2026-10-05 | 15.6 | 16.1 | 15.5 | 15.5 | 5,826 | -1.27% |
| 2026-10-04 | 16.8 | 16.8 | 15.6 | 15.7 | 8,715 | +0.00% |
| 2026-10-01 | 15.7 | 16.1 | 15.6 | 15.7 | 7,519 | +0.00% |
| 2026-09-30 | 15.7 | 16.3 | 15.7 | 15.7 | 4,989 | +0.64% |
| 2026-09-29 | 15.6 | 16.3 | 15.6 | 15.6 | 4,978 | +0.00% |
| 2026-09-28 | 15.8 | 16 | 15.5 | 15.6 | 18,368 | -2.50% |
| 2026-09-27 | 16.3 | 16.8 | 15.9 | 16 | 38,052 | -2.44% |
| 2026-09-24 | 17.7 | 17.7 | 16.2 | 16.4 | 42,456 | +1.86% |
| 2026-09-23 | 15.8 | 16.4 | 15.8 | 16.1 | 45,951 | +1.90% |
| 2026-09-22 | 15.8 | 15.9 | 15.6 | 15.8 | 20,771 | +0.00% |
| 2026-09-21 | 16.4 | 16.4 | 15.8 | 15.8 | 1,320 | +0.00% |
| 2026-09-20 | 15.5 | 16.3 | 15.4 | 15.8 | 20,407 | +1.94% |
| 2026-09-17 | 15.9 | 15.9 | 15.4 | 15.5 | 7,844 | -1.27% |
| 2026-09-16 | 15.8 | 15.9 | 15.5 | 15.7 | 10,367 | +1.29% |
| 2026-09-15 | 15.7 | 15.9 | 15.4 | 15.5 | 6,543 | +1.31% |
| 2026-09-14 | 16.5 | 16.8 | 15.2 | 15.3 | 15,579 | -0.65% |
| 2026-09-13 | 16 | 16.2 | 15.3 | 15.4 | 38,144 | -4.94% |
| 2026-09-10 | 16 | 16.4 | 16 | 16.2 | 9,948 | +0.62% |
| 2026-09-09 | 16.3 | 16.3 | 16 | 16.1 | 15,054 | -1.23% |
| 2026-09-08 | 16.2 | 16.5 | 16.1 | 16.3 | 16,582 | +0.62% |
| 2026-09-07 | 16.5 | 16.5 | 16 | 16.2 | 8,917 | -0.61% |
| 2026-09-06 | 16.7 | 16.7 | 16.3 | 16.3 | 22,964 | -2.40% |
| 2026-09-03 | 16.5 | 16.8 | 16.5 | 16.7 | 7,070 | +0.60% |
| 2026-09-02 | 17 | 17 | 16.4 | 16.6 | 20,206 | -1.19% |
| 2026-09-01 | 16.8 | 16.9 | 16.6 | 16.8 | 20,613 | +1.82% |
| 2026-08-31 | 16.9 | 16.9 | 16.4 | 16.5 | 7,384 | -0.60% |
| 2026-08-30 | 17.1 | 17.1 | 16.6 | 16.6 | 29,774 | -2.35% |
| 2026-08-27 | 16.9 | 17.1 | 16.8 | 17 | 11,616 | +1.19% |
| 2026-08-25 | 16.8 | 17.3 | 16.7 | 16.8 | 29,149 | -0.59% |
| 2026-08-24 | 16.9 | 17.4 | 16.8 | 16.9 | 21,747 | -1.74% |
| 2026-08-23 | 17.6 | 17.9 | 17.1 | 17.2 | 7,507 | -2.27% |
| 2026-08-20 | 17.6 | 18.1 | 17.5 | 17.6 | 9,136 | +0.00% |
| 2026-08-19 | 17.3 | 18.2 | 17.2 | 17.6 | 11,012 | +1.15% |
| 2026-08-18 | 17.4 | 17.9 | 17.3 | 17.4 | 33,821 | -0.57% |
| 2026-08-17 | 17.5 | 18 | 17.5 | 17.5 | 21,791 | -0.57% |
| 2026-08-16 | 18.4 | 18.6 | 17.5 | 17.6 | 34,839 | -2.22% |
| 2026-08-13 | 18.6 | 18.6 | 17.9 | 18 | 45,887 | +0.00% |
| 2026-08-12 | 18 | 18.7 | 17.9 | 18 | 64,408 | -1.64% |
| 2026-08-11 | 18.3 | 18.5 | 17.9 | 18.3 | 25,472 | +1.10% |
| 2026-08-10 | 18.8 | 18.8 | 18 | 18.1 | 62,576 | -1.63% |
| 2026-08-09 | 18.7 | 18.8 | 18 | 18.4 | 143,659 | -0.54% |
| 2026-08-04 | 17.7 | 18.7 | 17.7 | 18.5 | 191,363 | +4.52% |
| 2026-08-03 | 18 | 18 | 17.6 | 17.7 | 34,687 | +0.00% |
| 2026-08-02 | 17.7 | 18 | 17.6 | 17.7 | 23,852 | -0.56% |
| 2026-07-30 | 18 | 18 | 17.7 | 17.8 | 46,125 | +0.56% |
| 2026-07-29 | 18 | 18 | 17.7 | 17.7 | 25,906 | +0.00% |
| 2026-07-28 | 17.8 | 17.8 | 17.5 | 17.7 | 67,968 | +0.57% |
| 2026-07-27 | 17.6 | 17.7 | 17.2 | 17.6 | 29,892 | +3.53% |
| 2026-07-26 | 17.9 | 17.9 | 16.6 | 17 | 85,088 | -1.73% |
| 2026-07-23 | 18.2 | 18.2 | 17 | 17.3 | 102,241 | -1.14% |
| 2026-07-22 | 18 | 18.1 | 17.5 | 17.5 | 63,629 | -1.69% |
| 2026-07-21 | 18.5 | 18.5 | 17.7 | 17.8 | 95,610 | -1.11% |
| 2026-07-20 | 18 | 18.7 | 18 | 18 | 68,683 | -2.17% |
| 2026-07-19 | 18.8 | 18.8 | 18 | 18.4 | 21,180 | +0.00% |
| 2026-07-16 | 18.6 | 19.2 | 18.2 | 18.4 | 67,547 | -1.08% |
| 2026-07-15 | 19.5 | 19.5 | 18.6 | 18.6 | 105,460 | -2.62% |
| 2026-07-14 | 19.9 | 19.9 | 19 | 19.1 | 122,458 | -2.05% |
| 2026-07-13 | 19.9 | 19.9 | 19.2 | 19.5 | 149,833 | +1.04% |
| 2026-07-12 | 18.6 | 19.5 | 18.6 | 19.3 | 168,688 | +5.46% |
| 2026-07-09 | 18.3 | 18.8 | 18.2 | 18.3 | 58,958 | -0.54% |
| 2026-07-08 | 18.4 | 19 | 18.2 | 18.4 | 52,899 | -1.08% |
| 2026-07-07 | 18.6 | 19.3 | 18.6 | 18.6 | 42,964 | -1.59% |
| 2026-07-06 | 18.9 | 19.8 | 18.6 | 18.9 | 42,957 | +0.53% |
| 2026-07-05 | 18.8 | 19.9 | 18.6 | 18.8 | 72,169 | +2.73% |
| 2026-07-02 | 18.3 | 18.4 | 18 | 18.3 | 48,508 | +2.23% |
| 2026-06-30 | 18.3 | 18.3 | 17.8 | 17.9 | 45,456 | -0.56% |
| 2026-06-29 | 18.7 | 18.7 | 17.6 | 18 | 32,927 | +0.00% |
| 2026-06-28 | 19 | 19 | 17.7 | 18 | 29,870 | -1.10% |
| 2026-06-25 | 18.2 | 18.4 | 17.8 | 18.2 | 37,723 | +3.41% |
| 2026-06-24 | 17.9 | 17.9 | 17.3 | 17.6 | 13,078 | +1.73% |
| 2026-06-23 | 18.6 | 18.6 | 17.2 | 17.3 | 64,402 | -1.70% |
| 2026-06-22 | 18.9 | 18.9 | 17.6 | 17.6 | 43,224 | -3.30% |
| 2026-06-21 | 19.5 | 19.5 | 18.1 | 18.2 | 146,449 | -4.71% |
| 2026-06-18 | 19.8 | 19.8 | 19 | 19.1 | 25,734 | -0.52% |
| 2026-06-17 | 19.2 | 19.5 | 19 | 19.2 | 75,935 | -1.54% |
| 2026-06-16 | 19.5 | 20.3 | 19.4 | 19.5 | 74,238 | -2.50% |
| 2026-06-15 | 20 | 20.7 | 19.9 | 20 | 92,650 | -1.48% |
| 2026-06-14 | 19.7 | 20.8 | 19.7 | 20.3 | 111,647 | +1.50% |
| 2026-06-11 | 19.3 | 20.8 | 19.3 | 20 | 137,113 | +4.71% |
| 2026-06-10 | 19.2 | 20.2 | 19 | 19.1 | 110,746 | -0.52% |
| 2026-06-09 | 18.8 | 19.2 | 18.8 | 19.2 | 129,122 | +3.23% |
| 2026-06-08 | 18.6 | 19.2 | 18.5 | 18.6 | 108,143 | -0.53% |
| 2026-06-07 | 18 | 19.5 | 18 | 18.7 | 221,215 | +5.06% |
| 2026-06-04 | 17.4 | 18 | 17.4 | 17.8 | 82,991 | +1.14% |
| 2026-06-03 | 17.4 | 17.8 | 17.4 | 17.6 | 78,905 | +0.00% |
| 2026-06-02 | 17.6 | 17.7 | 17.5 | 17.6 | 46,481 | -0.56% |
| 2026-06-01 | 17.3 | 18 | 17.3 | 17.7 | 21,844 | -0.56% |
| 2026-05-24 | 17.9 | 17.9 | 17.5 | 17.8 | 13,489 | +0.00% |
| 2026-05-23 | 17.5 | 18.2 | 17.5 | 17.8 | 28,761 | +0.56% |
| 2026-05-21 | 17.5 | 18.8 | 17.4 | 17.7 | 69,628 | +2.91% |
| 2026-05-20 | 17 | 17.3 | 17 | 17.2 | 28,126 | +1.78% |
| 2026-05-19 | 16.9 | 17.5 | 16.8 | 16.9 | 10,232 | -0.59% |
| 2026-05-18 | 17 | 17.3 | 16.9 | 17 | 20,615 | +0.00% |
| 2026-05-17 | 17.4 | 17.4 | 16.8 | 17 | 7,061 | +0.00% |
| 2026-05-14 | 16.6 | 17.2 | 16.6 | 17 | 14,970 | +1.80% |
| 2026-05-13 | 17.1 | 17.3 | 16.5 | 16.7 | 49,199 | -2.34% |
| 2026-05-12 | 17.4 | 17.4 | 17.1 | 17.1 | 11,621 | +0.00% |
| 2026-05-11 | 17.1 | 17.3 | 17.1 | 17.1 | 24,480 | +0.00% |
| 2026-05-10 | 17.5 | 17.5 | 17 | 17.1 | 52,853 | +0.59% |
| 2026-05-07 | 17.4 | 17.4 | 17 | 17 | 18,755 | +0.00% |
| 2026-05-06 | 17.4 | 17.4 | 16.9 | 17 | 12,793 | -1.16% |
| 2026-05-05 | 17.2 | 17.5 | 17.1 | 17.2 | 15,893 | +0.00% |
| 2026-05-04 | 17.3 | 17.6 | 17.1 | 17.2 | 15,250 | -0.58% |
| 2026-05-03 | 17.8 | 17.8 | 17.2 | 17.3 | 11,602 | -0.57% |
| 2026-04-30 | 17.2 | 17.5 | 17.1 | 17.4 | 32,029 | +0.00% |