DSE : POPULARLIF
Popular Life Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 51.2 BDT (At close: Oct 29, 2026) · Market cap 3.09B
Latest research: Popular Life Insurance financial analysis: life fund down 40% since 2017 as maturities exceed premium (Oct 2026) · Popular Life Insurance: a life fund that has shrunk from BDT 22.9bn to BDT 13.8bn as maturities outrun a falling premium book
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Popular Life Insurance Company Limited (POPULARLIF) closed at 51.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 51.2 | 52.1 | 50.7 | 51.1 | 40,709 | -0.20% |
| 2026-10-29 | 51.5 | 52.2 | 51.2 | 51.2 | 20,706 | -0.19% |
| 2026-10-28 | 51 | 52.1 | 50.5 | 51.3 | 47,597 | -0.39% |
| 2026-10-27 | 53 | 53 | 50 | 51.5 | 14,460 | +1.58% |
| 2026-10-26 | 52 | 53.6 | 48 | 50.7 | 32,224 | -2.50% |
| 2026-10-25 | 54 | 54 | 50.2 | 52 | 36,377 | -2.62% |
| 2026-10-19 | 54.9 | 54.9 | 53.1 | 53.4 | 19,223 | -0.56% |
| 2026-10-17 | 54.5 | 54.6 | 53.5 | 53.7 | 32,126 | -0.74% |
| 2026-10-15 | 55 | 55 | 53 | 54.1 | 96,259 | -0.18% |
| 2026-10-14 | 56 | 56 | 53.9 | 54.2 | 37,225 | +0.93% |
| 2026-10-13 | 54.9 | 54.9 | 53.4 | 53.7 | 24,013 | +0.75% |
| 2026-10-12 | 54.9 | 54.9 | 52.5 | 53.3 | 32,563 | -1.11% |
| 2026-10-11 | 56.4 | 56.4 | 53.4 | 53.9 | 46,377 | -1.46% |
| 2026-10-08 | 54.7 | 56 | 54.3 | 54.7 | 56,745 | -0.18% |
| 2026-10-07 | 54.8 | 56.5 | 54.4 | 54.8 | 97,053 | +0.55% |
| 2026-10-06 | 54.5 | 55 | 53.5 | 54.5 | 73,118 | +1.68% |
| 2026-10-05 | 56.5 | 56.5 | 53.5 | 53.6 | 35,943 | -2.19% |
| 2026-10-04 | 56.5 | 56.5 | 54.5 | 54.8 | 65,927 | -1.08% |
| 2026-10-01 | 55.6 | 57.1 | 55.3 | 55.4 | 113,549 | -1.42% |
| 2026-09-30 | 56.5 | 56.5 | 55.4 | 56.2 | 87,255 | +0.00% |
| 2026-09-29 | 56.9 | 56.9 | 55.9 | 56.2 | 93,512 | +0.00% |
| 2026-09-28 | 56.6 | 56.7 | 54.9 | 56.2 | 167,876 | +1.63% |
| 2026-09-27 | 56.5 | 57 | 55.1 | 55.3 | 95,875 | -2.12% |
| 2026-09-24 | 57 | 57.5 | 55.7 | 56.5 | 200,455 | +0.00% |
| 2026-09-23 | 55.9 | 56.8 | 55.2 | 56.5 | 206,612 | +2.91% |
| 2026-09-22 | 55.5 | 56.4 | 54.7 | 54.9 | 177,394 | -0.72% |
| 2026-09-21 | 55.3 | 57.7 | 55 | 55.3 | 119,289 | -2.47% |
| 2026-09-20 | 56.7 | 57.3 | 53 | 56.7 | 66,810 | +1.80% |
| 2026-09-17 | 55.7 | 56.4 | 54.3 | 55.7 | 38,155 | +1.46% |
| 2026-09-16 | 56.8 | 56.8 | 54.8 | 54.9 | 71,293 | +0.37% |
| 2026-09-15 | 57.9 | 57.9 | 53.9 | 54.7 | 74,924 | +2.43% |
| 2026-09-14 | 56.9 | 56.9 | 53 | 53.4 | 41,750 | -2.73% |
| 2026-09-13 | 56.9 | 56.9 | 54.2 | 54.9 | 48,528 | -3.85% |
| 2026-09-10 | 57.1 | 59.9 | 56.7 | 57.1 | 65,948 | -1.72% |
| 2026-09-09 | 58.1 | 59.5 | 58 | 58.1 | 99,547 | -1.69% |
| 2026-09-08 | 59.1 | 61 | 58.5 | 59.1 | 125,674 | -0.51% |
| 2026-09-07 | 55.2 | 60.3 | 55.2 | 59.4 | 55,258 | -0.17% |
| 2026-09-06 | 61.5 | 61.5 | 59.2 | 59.5 | 98,535 | -2.94% |
| 2026-09-03 | 61 | 61.9 | 61 | 61.3 | 169,189 | +0.99% |
| 2026-09-02 | 60.7 | 61.3 | 60.3 | 60.7 | 145,256 | +0.33% |
| 2026-09-01 | 61.7 | 61.9 | 59.9 | 60.5 | 109,751 | +0.67% |
| 2026-08-31 | 60.1 | 62 | 60 | 60.1 | 94,121 | -1.96% |
| 2026-08-30 | 62.4 | 62.6 | 61 | 61.3 | 249,934 | -0.65% |
| 2026-08-27 | 61.3 | 62.5 | 60.8 | 61.7 | 223,480 | +1.82% |
| 2026-08-25 | 60.9 | 61.7 | 60 | 60.6 | 199,472 | +1.00% |
| 2026-08-24 | 61.3 | 61.7 | 59.4 | 60 | 160,219 | -2.12% |
| 2026-08-23 | 63 | 63.8 | 61.1 | 61.3 | 255,168 | -2.70% |
| 2026-08-20 | 63.7 | 64.3 | 62.5 | 63 | 547,240 | -0.16% |
| 2026-08-19 | 62 | 64.2 | 61.4 | 63.1 | 1,025,601 | +2.77% |
| 2026-08-18 | 61.4 | 64.2 | 61.2 | 61.4 | 1,099,777 | +2.33% |
| 2026-08-17 | 60 | 62.4 | 58.1 | 60 | 624,604 | +5.26% |
| 2026-08-16 | 58.8 | 58.8 | 56.9 | 57 | 181,153 | -2.06% |
| 2026-08-13 | 59.8 | 59.8 | 57.9 | 58.2 | 241,352 | -2.02% |
| 2026-08-12 | 59.4 | 60.6 | 59 | 59.4 | 329,153 | -2.14% |
| 2026-08-11 | 60.7 | 61.9 | 60.5 | 60.7 | 178,016 | +0.50% |
| 2026-08-10 | 60.2 | 61 | 59.2 | 60.4 | 117,988 | -0.66% |
| 2026-08-09 | 61.8 | 61.8 | 60 | 60.8 | 100,653 | -0.82% |
| 2026-08-06 | 61.3 | 62.5 | 61 | 61.3 | 348,303 | +0.82% |
| 2026-08-04 | 59.4 | 61 | 58.7 | 60.8 | 402,498 | +3.75% |
| 2026-08-03 | 59.4 | 59.4 | 58.4 | 58.6 | 105,135 | +0.51% |
| 2026-08-02 | 59 | 59.7 | 58 | 58.3 | 272,084 | -1.52% |
| 2026-07-30 | 60.5 | 60.5 | 59 | 59.2 | 187,413 | -1.82% |
| 2026-07-29 | 61.5 | 61.8 | 59.8 | 60.3 | 289,588 | -0.66% |
| 2026-07-28 | 60.7 | 61.5 | 58.9 | 60.7 | 189,680 | +4.12% |
| 2026-07-27 | 59.7 | 59.7 | 58.1 | 58.3 | 62,770 | -1.02% |
| 2026-07-26 | 59.9 | 60.3 | 58.8 | 58.9 | 179,936 | -0.34% |
| 2026-07-23 | 61.3 | 61.3 | 59 | 59.1 | 331,157 | -3.59% |
| 2026-07-22 | 62.7 | 62.7 | 61.1 | 61.3 | 478,112 | -2.08% |
| 2026-07-21 | 62.1 | 63 | 61.9 | 62.6 | 486,421 | +1.13% |
| 2026-07-19 | 63.9 | 64.6 | 63.5 | 63.9 | 756,939 | +0.00% |
| 2026-07-16 | 66.4 | 67 | 63.6 | 63.9 | 594,158 | -1.99% |
| 2026-07-15 | 66.5 | 67 | 65 | 65.2 | 1,144,490 | -1.21% |
| 2026-07-14 | 65.6 | 66.7 | 64.1 | 66 | 1,110,763 | +0.76% |
| 2026-07-13 | 66 | 66.1 | 64.7 | 65.5 | 599,908 | -0.61% |
| 2026-07-12 | 63.5 | 67.1 | 63.2 | 65.9 | 1,741,776 | +4.44% |
| 2026-07-09 | 61.4 | 63.6 | 61 | 63.1 | 484,487 | +2.94% |
| 2026-07-08 | 62.3 | 62.9 | 61 | 61.3 | 295,724 | -1.76% |
| 2026-07-07 | 62.7 | 63.6 | 62 | 62.4 | 621,773 | +0.16% |
| 2026-07-06 | 62.8 | 63.4 | 62 | 62.3 | 414,761 | -0.95% |
| 2026-07-05 | 62.9 | 63.6 | 62.6 | 62.9 | 564,427 | +0.00% |
| 2026-07-02 | 61.6 | 63.3 | 61.6 | 62.9 | 624,374 | +1.29% |
| 2026-06-30 | 61.2 | 63.3 | 61.2 | 62.1 | 566,654 | +1.64% |
| 2026-06-29 | 61.9 | 62 | 60.7 | 61.1 | 389,231 | +0.00% |
| 2026-06-28 | 62.3 | 62.3 | 60 | 61.1 | 553,784 | -1.93% |
| 2026-06-25 | 62.3 | 62.7 | 61.5 | 62.3 | 295,840 | +0.48% |
| 2026-06-24 | 60.3 | 62.5 | 60.3 | 62 | 228,722 | +2.14% |
| 2026-06-23 | 60.4 | 61.4 | 59.5 | 60.7 | 167,630 | +2.71% |
| 2026-06-22 | 59.8 | 61.5 | 58.8 | 59.1 | 343,472 | -0.84% |
| 2026-06-21 | 62.3 | 62.3 | 59.2 | 59.6 | 248,326 | -2.93% |
| 2026-06-18 | 62.1 | 63.2 | 61.1 | 61.4 | 392,665 | -1.13% |
| 2026-06-17 | 63.4 | 63.5 | 61.8 | 62.1 | 344,335 | -1.11% |
| 2026-06-16 | 63.9 | 64 | 62.1 | 62.8 | 351,861 | -0.63% |
| 2026-06-15 | 65.4 | 66.3 | 62.8 | 63.2 | 661,191 | -3.36% |
| 2026-06-14 | 65.1 | 67 | 64.5 | 65.4 | 864,560 | +1.24% |
| 2026-06-11 | 61.4 | 66.3 | 61.2 | 64.6 | 1,619,458 | +5.21% |
| 2026-06-10 | 62.5 | 63.4 | 61 | 61.4 | 562,069 | -1.44% |
| 2026-06-09 | 61 | 64.6 | 61 | 62.3 | 998,183 | +2.47% |
| 2026-06-08 | 61.5 | 61.8 | 60.1 | 60.8 | 654,716 | -1.46% |
| 2026-06-07 | 61.9 | 64.2 | 61.3 | 61.7 | 1,436,531 | +1.65% |
| 2026-06-04 | 59.4 | 61.6 | 58.1 | 60.7 | 1,227,493 | +1.17% |
| 2026-06-03 | 58.9 | 61.5 | 58.3 | 60 | 1,730,530 | +3.63% |
| 2026-06-02 | 58.3 | 58.5 | 57.4 | 57.9 | 685,312 | -0.52% |
| 2026-06-01 | 57 | 59.7 | 56.2 | 58.2 | 1,705,550 | +4.11% |
| 2026-05-24 | 54 | 56 | 53.8 | 55.9 | 462,050 | +2.76% |
| 2026-05-23 | 54.5 | 55.2 | 54.2 | 54.4 | 205,829 | +1.30% |
| 2026-05-21 | 53.3 | 54.1 | 53.2 | 53.7 | 221,227 | +1.13% |
| 2026-05-20 | 53.8 | 54.4 | 52.7 | 53.1 | 307,467 | -1.12% |
| 2026-05-19 | 53.8 | 54.9 | 53.5 | 53.7 | 180,804 | -1.10% |
| 2026-05-18 | 54 | 54.8 | 53.8 | 54.3 | 165,242 | +0.56% |
| 2026-05-17 | 56.1 | 56.1 | 53.7 | 54 | 189,804 | -1.82% |
| 2026-05-14 | 54.3 | 56.3 | 53.6 | 55 | 421,926 | +3.00% |
| 2026-05-13 | 54 | 54 | 53.3 | 53.4 | 179,849 | +0.19% |
| 2026-05-12 | 53.7 | 54.9 | 53 | 53.3 | 315,349 | -0.56% |
| 2026-05-11 | 53.9 | 54.4 | 53.3 | 53.6 | 156,157 | +0.56% |
| 2026-05-10 | 53.3 | 54.5 | 53 | 53.3 | 139,798 | -0.19% |
| 2026-05-07 | 55.5 | 55.5 | 53 | 53.4 | 287,104 | -1.66% |
| 2026-05-06 | 55.5 | 55.8 | 54.1 | 54.3 | 387,420 | -1.45% |
| 2026-05-05 | 56.6 | 57.3 | 54.9 | 55.1 | 448,561 | -2.30% |
| 2026-05-04 | 55.6 | 57.7 | 55.4 | 56.4 | 790,593 | +2.36% |
| 2026-05-03 | 55.7 | 56.4 | 54.6 | 55.1 | 650,634 | +0.00% |