DSE : RELIANCE1
Reliance One the first scheme of Reliance Insurance Mutual Fund — Price history
Bangladesh
Last price 12.5 BDT (At close: Nov 1, 2026) · Market cap 1.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reliance One the first scheme of Reliance Insurance Mutual Fund (RELIANCE1) closed at 12.4 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.6 | 12.9 | 12.3 | 12.4 | 1,883,445 | -0.80% |
| 2026-11-01 | 11.5 | 12.5 | 11.4 | 12.5 | 3,699,952 | +9.65% |
| 2026-10-29 | 11.1 | 11.5 | 11 | 11.4 | 869,129 | +2.70% |
| 2026-10-28 | 11.2 | 11.3 | 11 | 11.1 | 758,298 | +0.00% |
| 2026-10-27 | 11.2 | 11.2 | 10.9 | 11.1 | 647,720 | -0.89% |
| 2026-10-26 | 11.3 | 11.4 | 11.1 | 11.2 | 445,731 | +0.00% |
| 2026-10-25 | 11.5 | 11.5 | 11.1 | 11.2 | 699,893 | -1.75% |
| 2026-10-19 | 11.2 | 11.5 | 11 | 11.4 | 602,742 | +0.88% |
| 2026-10-17 | 11.7 | 11.9 | 11.3 | 11.3 | 640,355 | -2.59% |
| 2026-10-15 | 11.2 | 11.7 | 11.1 | 11.6 | 835,944 | +3.57% |
| 2026-10-14 | 11.5 | 11.7 | 11 | 11.2 | 1,305,415 | -1.75% |
| 2026-10-13 | 10.8 | 11.5 | 10.8 | 11.4 | 1,303,401 | +6.54% |
| 2026-10-12 | 10.9 | 11 | 10.5 | 10.7 | 877,854 | -1.83% |
| 2026-10-11 | 11.6 | 11.6 | 10.8 | 10.9 | 1,142,554 | -5.22% |
| 2026-10-08 | 11.2 | 11.8 | 11.2 | 11.5 | 711,457 | +2.68% |
| 2026-10-07 | 11.8 | 11.8 | 11.2 | 11.2 | 1,187,860 | -3.45% |
| 2026-10-06 | 12.2 | 12.3 | 11.4 | 11.6 | 1,713,090 | -5.69% |
| 2026-10-05 | 12.6 | 12.7 | 12.2 | 12.3 | 1,146,737 | -0.81% |
| 2026-10-04 | 12.8 | 13 | 12.3 | 12.4 | 1,422,310 | -3.13% |
| 2026-10-01 | 13.1 | 13.3 | 12.7 | 12.8 | 1,348,282 | -1.54% |
| 2026-09-30 | 13.2 | 13.4 | 12.9 | 13 | 1,244,367 | -0.76% |
| 2026-09-29 | 13.5 | 13.6 | 13 | 13.1 | 2,006,457 | -1.50% |
| 2026-09-28 | 13.6 | 13.8 | 13.2 | 13.3 | 1,942,820 | -2.21% |
| 2026-09-27 | 13.5 | 14 | 13.4 | 13.6 | 3,478,607 | +1.49% |
| 2026-09-24 | 12.8 | 13.7 | 12.7 | 13.4 | 2,267,531 | +5.51% |
| 2026-09-23 | 13.4 | 13.5 | 12.6 | 12.7 | 4,099,213 | -5.22% |
| 2026-09-22 | 13 | 13.9 | 13 | 13.4 | 4,186,286 | +3.88% |
| 2026-09-21 | 12.5 | 13.1 | 12.5 | 12.9 | 3,224,116 | +4.03% |
| 2026-09-20 | 12.3 | 12.6 | 12.2 | 12.4 | 1,203,094 | +2.48% |
| 2026-09-17 | 12 | 12.3 | 11.9 | 12.1 | 1,344,291 | +1.68% |
| 2026-09-16 | 12.2 | 12.3 | 11.8 | 11.9 | 1,255,294 | -1.65% |
| 2026-09-15 | 12 | 12.4 | 12 | 12.1 | 1,420,720 | +0.83% |
| 2026-09-14 | 12.7 | 12.8 | 11.8 | 12 | 1,473,884 | -4.76% |
| 2026-09-13 | 12.5 | 13.2 | 12.5 | 12.6 | 2,962,148 | +0.80% |
| 2026-09-10 | 12.4 | 12.8 | 12.2 | 12.5 | 2,382,455 | +2.46% |
| 2026-09-09 | 11.4 | 12.4 | 11.3 | 12.2 | 2,890,734 | +7.96% |
| 2026-09-08 | 11.7 | 11.7 | 11.2 | 11.3 | 1,759,680 | +0.89% |
| 2026-09-06 | 12.3 | 12.5 | 12 | 12.2 | 1,895,874 | -0.81% |
| 2026-09-03 | 12.8 | 12.8 | 12.1 | 12.3 | 2,138,589 | -3.91% |
| 2026-09-02 | 13.1 | 13.2 | 12.7 | 12.8 | 2,479,127 | -1.54% |
| 2026-09-01 | 13 | 13.3 | 12.8 | 13 | 1,933,013 | +0.78% |
| 2026-08-31 | 13.2 | 13.5 | 12.8 | 12.9 | 2,699,285 | -2.27% |
| 2026-08-30 | 13.9 | 13.9 | 13 | 13.2 | 2,962,867 | -5.04% |
| 2026-08-27 | 13.9 | 14.4 | 13.8 | 13.9 | 3,726,726 | +1.46% |
| 2026-08-25 | 13.2 | 13.9 | 13.2 | 13.7 | 3,517,422 | +4.58% |
| 2026-08-24 | 13.1 | 13.3 | 12.9 | 13.1 | 2,775,169 | +0.00% |
| 2026-08-23 | 13.4 | 13.5 | 13 | 13.1 | 2,996,277 | -1.50% |
| 2026-08-20 | 13.4 | 13.6 | 13.1 | 13.3 | 3,933,225 | +1.53% |
| 2026-08-19 | 12.3 | 13.3 | 12.2 | 13.1 | 5,050,752 | +6.50% |
| 2026-08-18 | 12.3 | 12.8 | 12.2 | 12.3 | 2,161,421 | +0.82% |
| 2026-08-17 | 12 | 12.5 | 12 | 12.2 | 2,795,489 | +2.52% |
| 2026-08-16 | 11.8 | 12 | 11.8 | 11.9 | 644,193 | +1.71% |
| 2026-08-13 | 12.1 | 12.1 | 11.7 | 11.7 | 961,528 | -1.68% |
| 2026-08-12 | 12.1 | 12.3 | 11.9 | 11.9 | 712,552 | -0.83% |
| 2026-08-11 | 12 | 12.3 | 11.9 | 12 | 699,577 | +0.84% |
| 2026-08-10 | 12 | 12.2 | 11.9 | 11.9 | 736,486 | +0.00% |
| 2026-08-09 | 12.2 | 12.2 | 11.8 | 11.9 | 947,540 | -2.46% |
| 2026-08-06 | 12.5 | 12.6 | 12.1 | 12.2 | 1,038,148 | -1.61% |
| 2026-08-04 | 12.4 | 12.6 | 12.2 | 12.4 | 1,891,500 | +0.00% |
| 2026-08-03 | 12.5 | 12.8 | 12.3 | 12.4 | 1,672,559 | -0.80% |
| 2026-08-02 | 12.1 | 12.8 | 12 | 12.5 | 2,151,637 | +4.17% |
| 2026-07-30 | 11.9 | 12.1 | 11.8 | 12 | 520,864 | +0.84% |
| 2026-07-29 | 12.1 | 12.2 | 11.9 | 11.9 | 1,168,635 | -1.65% |
| 2026-07-28 | 12.3 | 12.3 | 12 | 12.1 | 1,042,003 | +0.00% |
| 2026-07-27 | 12.1 | 12.3 | 12 | 12.1 | 738,938 | +1.68% |
| 2026-07-26 | 12.3 | 12.3 | 11.9 | 11.9 | 1,105,850 | -2.46% |
| 2026-07-23 | 12.2 | 12.7 | 12.1 | 12.2 | 1,282,206 | -3.17% |
| 2026-07-22 | 12.5 | 12.9 | 12.5 | 12.6 | 2,224,995 | +1.61% |
| 2026-07-21 | 12.1 | 12.5 | 12.1 | 12.4 | 940,949 | +2.48% |
| 2026-07-20 | 11.9 | 12.3 | 11.8 | 12.1 | 1,127,199 | +2.54% |
| 2026-07-19 | 11.9 | 11.9 | 11.7 | 11.8 | 458,561 | +0.00% |
| 2026-07-16 | 12 | 12.1 | 11.8 | 11.8 | 596,983 | -1.67% |
| 2026-07-15 | 12.1 | 12.1 | 11.9 | 12 | 715,636 | +0.84% |
| 2026-07-14 | 12.1 | 12.3 | 11.9 | 11.9 | 1,118,246 | -1.65% |
| 2026-07-13 | 12.7 | 12.7 | 12.1 | 12.1 | 1,231,726 | -2.42% |
| 2026-07-12 | 12 | 12.6 | 12 | 12.4 | 2,514,868 | +3.33% |
| 2026-07-09 | 12.1 | 12.2 | 11.8 | 12 | 1,774,806 | +0.00% |
| 2026-07-08 | 12 | 12.4 | 11.9 | 12 | 2,551,094 | +0.84% |
| 2026-07-07 | 11.5 | 12 | 11.4 | 11.9 | 2,749,127 | +4.39% |
| 2026-07-06 | 11.3 | 11.5 | 11.2 | 11.4 | 979,494 | +1.79% |
| 2026-07-05 | 11 | 11.3 | 10.9 | 11.2 | 505,132 | +1.82% |
| 2026-07-02 | 10.9 | 11.3 | 10.9 | 11 | 1,588,977 | +1.85% |
| 2026-06-30 | 10.6 | 10.9 | 10.6 | 10.8 | 561,990 | +0.93% |
| 2026-06-29 | 10.9 | 10.9 | 10.7 | 10.7 | 496,251 | +0.00% |
| 2026-06-28 | 10.5 | 10.8 | 10.5 | 10.7 | 587,766 | +0.94% |
| 2026-06-25 | 10.5 | 10.7 | 10.5 | 10.6 | 509,098 | +1.92% |
| 2026-06-24 | 10.5 | 10.6 | 10.4 | 10.4 | 344,191 | +0.00% |
| 2026-06-23 | 10.4 | 10.6 | 10.4 | 10.4 | 298,964 | +0.00% |
| 2026-06-22 | 10.7 | 10.8 | 10.4 | 10.4 | 419,513 | -1.89% |
| 2026-06-21 | 10.9 | 11 | 10.6 | 10.6 | 390,723 | -2.75% |
| 2026-06-18 | 10.6 | 11.1 | 10.6 | 10.9 | 1,012,768 | +2.83% |
| 2026-06-17 | 10.8 | 10.8 | 10.6 | 10.6 | 196,908 | -1.85% |
| 2026-06-16 | 10.8 | 10.9 | 10.7 | 10.8 | 615,471 | -0.92% |
| 2026-06-15 | 10.9 | 11 | 10.8 | 10.9 | 862,017 | +0.93% |
| 2026-06-14 | 10.7 | 11 | 10.6 | 10.8 | 834,391 | +0.93% |
| 2026-06-11 | 10.7 | 10.9 | 10.6 | 10.7 | 474,700 | +0.94% |
| 2026-06-10 | 10.6 | 10.7 | 10.5 | 10.6 | 1,221,843 | +0.95% |
| 2026-06-09 | 10.5 | 10.6 | 10.4 | 10.5 | 580,253 | +0.00% |
| 2026-06-08 | 10.5 | 10.6 | 10.4 | 10.5 | 370,127 | +0.00% |
| 2026-06-07 | 10.7 | 10.7 | 10.4 | 10.5 | 546,401 | +0.00% |
| 2026-06-04 | 10.6 | 10.7 | 10.3 | 10.5 | 862,338 | -0.94% |
| 2026-06-03 | 10.4 | 10.7 | 10.4 | 10.6 | 766,280 | +2.91% |
| 2026-06-02 | 10.2 | 10.5 | 10.2 | 10.3 | 715,826 | +0.98% |
| 2026-06-01 | 10.3 | 10.3 | 10.2 | 10.2 | 200,847 | -0.97% |
| 2026-05-24 | 10.5 | 10.5 | 10.2 | 10.3 | 393,902 | +3.00% |
| 2026-05-21 | 10 | 10.1 | 9.9 | 10 | 303,330 | +1.01% |
| 2026-05-20 | 9.9 | 10 | 9.9 | 9.9 | 228,604 | +0.00% |
| 2026-05-19 | 10.1 | 10.1 | 9.8 | 9.9 | 646,008 | -1.00% |
| 2026-05-18 | 10.3 | 10.3 | 9.9 | 10 | 703,632 | -1.96% |
| 2026-05-17 | 10.5 | 10.5 | 10 | 10.2 | 820,579 | -0.97% |
| 2026-05-14 | 10.5 | 10.6 | 10.3 | 10.3 | 429,901 | -0.96% |
| 2026-05-13 | 10.4 | 10.6 | 10.3 | 10.4 | 561,051 | +0.97% |
| 2026-05-12 | 10.8 | 10.9 | 10.3 | 10.3 | 1,168,902 | -4.63% |
| 2026-05-11 | 11.2 | 11.2 | 10.7 | 10.8 | 691,708 | -3.57% |
| 2026-05-10 | 11.3 | 11.7 | 11.1 | 11.2 | 1,129,833 | +1.82% |
| 2026-05-07 | 11.3 | 11.4 | 10.9 | 11 | 980,498 | -2.65% |
| 2026-05-06 | 11.4 | 11.5 | 11.2 | 11.3 | 682,925 | +0.00% |
| 2026-05-05 | 11.5 | 11.6 | 11.3 | 11.3 | 1,208,442 | -1.74% |
| 2026-05-04 | 11.8 | 11.9 | 11.4 | 11.5 | 1,307,482 | -2.54% |