DSE : PROGRESLIF
Progressive Life Insurance Company Limited — Price history
Life Insurance · Bangladesh
Last price 37.5 BDT (At close: Oct 29, 2026) · Market cap 624.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Progressive Life Insurance Company Limited (PROGRESLIF) closed at 37.5 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 | 35 | 37.6 | 35 | 37.5 | 1,195 | -0.27% |
| 2026-10-28 | 35.4 | 37.8 | 35.4 | 37.6 | 22,819 | +1.35% |
| 2026-10-27 | 37 | 37.3 | 36 | 37.1 | 12,985 | +0.82% |
| 2026-10-26 | 35.7 | 37.3 | 35 | 36.8 | 22,858 | +4.25% |
| 2026-10-25 | 35.4 | 35.6 | 35.3 | 35.3 | 2,022 | +0.00% |
| 2026-10-19 | 34.9 | 35.6 | 34.5 | 35.3 | 15,291 | +1.44% |
| 2026-10-17 | 35 | 35 | 34.7 | 34.8 | 1,467 | -0.29% |
| 2026-10-15 | 35 | 35.5 | 34.4 | 34.9 | 16,008 | +2.05% |
| 2026-10-14 | 36.9 | 37 | 34.2 | 34.2 | 4,772 | +0.00% |
| 2026-10-13 | 34.8 | 35.1 | 34.1 | 34.2 | 9,952 | +0.00% |
| 2026-10-12 | 34.2 | 35.6 | 34 | 34.2 | 9,164 | -0.58% |
| 2026-10-11 | 35 | 35.9 | 34.3 | 34.4 | 9,441 | -1.43% |
| 2026-10-08 | 34.9 | 36 | 34.7 | 34.9 | 18,785 | -1.97% |
| 2026-10-07 | 35.6 | 36.9 | 35.5 | 35.6 | 3,505 | -1.11% |
| 2026-10-06 | 36 | 36.3 | 35.6 | 36 | 3,154 | +1.12% |
| 2026-10-05 | 36.8 | 36.8 | 35.3 | 35.6 | 4,048 | -2.20% |
| 2026-10-04 | 37.1 | 37.8 | 35.8 | 36.4 | 14,670 | -0.82% |
| 2026-10-01 | 36.8 | 37.6 | 36.1 | 36.7 | 16,804 | +1.94% |
| 2026-09-30 | 36 | 36.1 | 35.5 | 36 | 4,213 | +0.84% |
| 2026-09-29 | 35.7 | 36.4 | 35.6 | 35.7 | 1,837 | -0.56% |
| 2026-09-28 | 34.8 | 36.3 | 34.8 | 35.9 | 11,092 | +0.56% |
| 2026-09-27 | 36.6 | 36.6 | 34.8 | 35.7 | 15,273 | -2.19% |
| 2026-09-24 | 37.4 | 37.8 | 36.3 | 36.5 | 8,849 | +1.11% |
| 2026-09-23 | 36.1 | 36.8 | 34.7 | 36.1 | 26,103 | +3.14% |
| 2026-09-22 | 35 | 37.7 | 34.6 | 35 | 53,776 | -2.51% |
| 2026-09-21 | 35.7 | 37.8 | 35.7 | 35.9 | 9,622 | -1.10% |
| 2026-09-20 | 36.2 | 36.8 | 36 | 36.3 | 9,671 | +0.28% |
| 2026-09-17 | 36.7 | 37.1 | 35.8 | 36.2 | 5,427 | -1.63% |
| 2026-09-16 | 35.9 | 38 | 35.8 | 36.8 | 6,653 | +2.79% |
| 2026-09-15 | 36 | 36.2 | 35.5 | 35.8 | 6,394 | +1.99% |
| 2026-09-14 | 35.6 | 36.6 | 34.8 | 35.1 | 18,174 | -1.40% |
| 2026-09-13 | 36.6 | 37.2 | 35.2 | 35.6 | 6,774 | -1.93% |
| 2026-09-10 | 37.9 | 38.7 | 35.6 | 36.3 | 12,116 | -4.22% |
| 2026-09-09 | 37.9 | 38.4 | 37.4 | 37.9 | 4,227 | +0.26% |
| 2026-09-08 | 38.8 | 38.8 | 37.1 | 37.8 | 10,043 | +2.44% |
| 2026-09-07 | 38.8 | 38.8 | 36.6 | 36.9 | 16,763 | -2.38% |
| 2026-09-06 | 39.5 | 39.5 | 37.8 | 37.8 | 41,632 | -0.79% |
| 2026-09-03 | 39.8 | 39.8 | 38 | 38.1 | 38,863 | -1.30% |
| 2026-09-02 | 39.4 | 39.4 | 38.6 | 38.6 | 6,700 | -0.52% |
| 2026-09-01 | 40.4 | 40.4 | 38.6 | 38.8 | 2,805 | +0.52% |
| 2026-08-31 | 38.6 | 40.1 | 38.4 | 38.6 | 1,992 | -0.26% |
| 2026-08-30 | 39.9 | 39.9 | 38.3 | 38.7 | 5,881 | -1.28% |
| 2026-08-27 | 39.2 | 40.7 | 38.5 | 39.2 | 1,696 | +2.62% |
| 2026-08-25 | 39.9 | 39.9 | 38.2 | 38.2 | 2,833 | -0.26% |
| 2026-08-24 | 38.7 | 39.8 | 37.8 | 38.3 | 5,988 | -1.03% |
| 2026-08-23 | 39.7 | 39.9 | 38.6 | 38.7 | 4,834 | -0.77% |
| 2026-08-20 | 39.3 | 40.1 | 38.9 | 39 | 3,962 | -1.02% |
| 2026-08-19 | 41.3 | 41.3 | 38.6 | 39.4 | 10,800 | +1.81% |
| 2026-08-18 | 38.9 | 39.8 | 38.3 | 38.7 | 11,614 | -0.51% |
| 2026-08-17 | 40.7 | 40.9 | 38.7 | 38.9 | 21,671 | +0.00% |
| 2026-08-16 | 38.2 | 41.2 | 38.2 | 38.9 | 33,126 | -2.26% |
| 2026-08-13 | 40.2 | 40.6 | 39.1 | 39.8 | 9,422 | -1.00% |
| 2026-08-12 | 39.7 | 41.3 | 39.7 | 40.2 | 13,061 | -2.90% |
| 2026-08-11 | 41.4 | 41.7 | 40.6 | 41.4 | 10,707 | +2.22% |
| 2026-08-10 | 40.3 | 41.3 | 40 | 40.5 | 10,749 | +0.25% |
| 2026-08-09 | 40.6 | 41.7 | 40.3 | 40.4 | 6,578 | -1.70% |
| 2026-08-06 | 41.7 | 42.2 | 40.4 | 41.1 | 14,028 | +0.49% |
| 2026-08-04 | 40.7 | 41.3 | 39.8 | 40.9 | 17,631 | +2.51% |
| 2026-08-03 | 41.2 | 41.2 | 39.4 | 39.9 | 2,491 | +0.00% |
| 2026-08-02 | 40.4 | 41.7 | 39 | 39.9 | 33,438 | -1.24% |
| 2026-07-30 | 40.4 | 41.1 | 39.9 | 40.4 | 8,655 | +0.00% |
| 2026-07-29 | 40.2 | 41.7 | 40 | 40.4 | 9,304 | +0.75% |
| 2026-07-28 | 38.3 | 40.9 | 38.3 | 40.1 | 30,629 | +4.70% |
| 2026-07-27 | 41.1 | 41.3 | 35.7 | 38.3 | 54,967 | -3.28% |
| 2026-07-26 | 41.2 | 41.2 | 39.4 | 39.6 | 24,074 | -2.70% |
| 2026-07-23 | 40.7 | 41.8 | 40.7 | 40.7 | 18,212 | -0.97% |
| 2026-07-22 | 41.1 | 42.9 | 41 | 41.1 | 15,236 | -2.38% |
| 2026-07-21 | 41.8 | 42.4 | 41.4 | 42.1 | 11,965 | +2.43% |
| 2026-07-20 | 41.6 | 42 | 40.7 | 41.1 | 26,217 | -0.72% |
| 2026-07-19 | 42.4 | 42.6 | 41.2 | 41.4 | 24,756 | -2.36% |
| 2026-07-16 | 42.4 | 43.5 | 42 | 42.4 | 18,110 | -1.17% |
| 2026-07-15 | 43.1 | 43.8 | 42.7 | 42.9 | 19,980 | -0.69% |
| 2026-07-14 | 43.2 | 43.9 | 43 | 43.2 | 17,836 | -0.92% |
| 2026-07-13 | 42.7 | 43.8 | 42.7 | 43.6 | 37,729 | +0.46% |
| 2026-07-12 | 42.3 | 43.7 | 41.6 | 43.4 | 33,604 | +4.83% |
| 2026-07-09 | 42.3 | 42.3 | 41.2 | 41.4 | 72,520 | +0.73% |
| 2026-07-08 | 41.5 | 42.2 | 40.9 | 41.1 | 15,555 | -0.96% |
| 2026-07-07 | 40.6 | 42.4 | 40.6 | 41.5 | 25,400 | +0.00% |
| 2026-07-06 | 41.4 | 41.7 | 41.3 | 41.5 | 8,659 | -0.72% |
| 2026-07-05 | 42 | 42.1 | 41.6 | 41.8 | 21,652 | +1.46% |
| 2026-07-02 | 41.2 | 42.6 | 41 | 41.2 | 26,959 | -2.83% |
| 2026-06-30 | 42.3 | 43.9 | 42 | 42.4 | 15,972 | -3.42% |
| 2026-06-29 | 42.1 | 44.3 | 42.1 | 43.9 | 12,147 | +4.28% |
| 2026-06-28 | 43 | 43 | 41.8 | 42.1 | 19,407 | +0.24% |
| 2026-06-25 | 42 | 43 | 41 | 42 | 13,457 | +1.20% |
| 2026-06-24 | 41.6 | 41.6 | 40.5 | 41.5 | 10,836 | -0.72% |
| 2026-06-23 | 38.6 | 42.4 | 38.6 | 41.8 | 2,889 | +0.72% |
| 2026-06-22 | 42 | 42 | 41 | 41.5 | 15,000 | +0.97% |
| 2026-06-21 | 42.3 | 42.5 | 41 | 41.1 | 31,126 | -3.97% |
| 2026-06-18 | 42.8 | 44 | 42.3 | 42.8 | 19,903 | -2.73% |
| 2026-06-17 | 44 | 45.6 | 43.5 | 44 | 17,404 | -0.90% |
| 2026-06-16 | 44.4 | 45.9 | 43.5 | 44.4 | 34,703 | +2.07% |
| 2026-06-15 | 43.5 | 44.9 | 43 | 43.5 | 19,017 | -2.25% |
| 2026-06-14 | 45.1 | 45.7 | 44 | 44.5 | 40,281 | -1.33% |
| 2026-06-11 | 43.1 | 46.7 | 43.1 | 45.1 | 110,115 | +3.92% |
| 2026-06-10 | 44 | 44 | 42.8 | 43.4 | 30,336 | -0.23% |
| 2026-06-09 | 43.5 | 44 | 43 | 43.5 | 26,264 | +0.69% |
| 2026-06-08 | 44.9 | 44.9 | 41.6 | 43.2 | 13,012 | -1.37% |
| 2026-06-07 | 42.7 | 44 | 42.7 | 43.8 | 58,200 | +4.04% |
| 2026-06-04 | 42.1 | 42.9 | 41.9 | 42.1 | 16,455 | -1.17% |
| 2026-06-03 | 42.6 | 42.9 | 41.8 | 42.6 | 28,327 | +2.40% |
| 2026-06-02 | 40.9 | 41.9 | 40.5 | 41.6 | 29,970 | +0.48% |
| 2026-06-01 | 40.1 | 41.5 | 40 | 41.4 | 37,038 | +2.99% |
| 2026-05-24 | 40.1 | 40.7 | 40 | 40.2 | 23,133 | +0.00% |
| 2026-05-23 | 40.4 | 41 | 39.9 | 40.2 | 18,268 | +0.50% |
| 2026-05-21 | 40.9 | 41.1 | 39.6 | 40 | 17,248 | -0.50% |
| 2026-05-20 | 39.1 | 41.1 | 39.1 | 40.2 | 55,658 | +3.08% |
| 2026-05-19 | 42 | 42 | 39 | 39 | 4,619 | +0.52% |
| 2026-05-18 | 40 | 40 | 38.8 | 38.8 | 12,431 | -0.51% |
| 2026-05-17 | 39.2 | 39.4 | 39 | 39 | 19,361 | -1.76% |
| 2026-05-14 | 39.5 | 40.1 | 39.2 | 39.7 | 14,982 | +1.53% |
| 2026-05-13 | 39.5 | 39.8 | 39 | 39.1 | 3,139 | +1.03% |
| 2026-05-12 | 39.7 | 40.4 | 38.5 | 38.7 | 33,964 | -1.28% |
| 2026-05-11 | 39.2 | 41 | 39.1 | 39.2 | 32,634 | -3.45% |
| 2026-05-10 | 39.7 | 40.7 | 39.7 | 40.6 | 17,057 | +1.50% |
| 2026-05-07 | 40 | 40.1 | 39.9 | 40 | 17,308 | -0.50% |
| 2026-05-06 | 40.2 | 41.6 | 39.9 | 40.2 | 15,307 | +1.01% |
| 2026-05-05 | 40.3 | 41 | 39.8 | 39.8 | 16,912 | -0.75% |
| 2026-05-04 | 41.9 | 41.9 | 40 | 40.1 | 24,141 | +0.75% |
| 2026-05-03 | 40.5 | 40.7 | 39.6 | 39.8 | 17,712 | +0.51% |