DSE : RELIANCINS
Reliance Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 93.6 BDT (At close: Oct 29, 2026) · Market cap 9.84B
Latest research: Reliance Insurance financial analysis: 53% combined ratio and investment income at 58% of profit (Oct 2026) · Reliance Insurance: low-cost underwriting and a big bond book, with a fire loss and an SBC receivable to watch
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Reliance Insurance PLC. (RELIANCINS) closed at 93.6 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 | 93.5 | 94.4 | 93.2 | 93.6 | 179,900 | +0.54% |
| 2026-10-28 | 92.2 | 93.6 | 91.4 | 93.1 | 124,041 | +2.20% |
| 2026-10-27 | 91.3 | 92.1 | 90 | 91.1 | 178,985 | +1.45% |
| 2026-10-26 | 93.7 | 93.7 | 89.2 | 89.8 | 228,015 | -3.34% |
| 2026-10-25 | 94.5 | 94.5 | 92 | 92.9 | 195,873 | -0.64% |
| 2026-10-19 | 94.4 | 95.3 | 93 | 93.5 | 305,420 | -2.50% |
| 2026-10-17 | 93 | 97 | 93 | 95.9 | 410,464 | +3.68% |
| 2026-10-15 | 93.5 | 93.8 | 91.9 | 92.5 | 316,045 | -0.86% |
| 2026-10-14 | 90.8 | 93.9 | 89.8 | 93.3 | 555,867 | +3.78% |
| 2026-10-13 | 87.7 | 90.9 | 86.5 | 89.9 | 474,880 | +4.29% |
| 2026-10-12 | 92.5 | 93 | 85.5 | 86.2 | 538,757 | -6.00% |
| 2026-10-11 | 95.1 | 97.9 | 90.2 | 91.7 | 696,884 | -5.76% |
| 2026-10-08 | 97.3 | 99.4 | 97.1 | 97.3 | 384,128 | -0.10% |
| 2026-10-07 | 97.4 | 99.3 | 94.1 | 97.4 | 411,387 | -0.10% |
| 2026-10-06 | 97.5 | 102.8 | 97 | 97.5 | 553,930 | -3.66% |
| 2026-10-05 | 101.2 | 106.5 | 98.9 | 101.2 | 487,909 | -2.88% |
| 2026-10-04 | 105.5 | 107 | 103.8 | 104.2 | 593,352 | -0.86% |
| 2026-10-01 | 105.1 | 108.5 | 104.7 | 105.1 | 736,826 | -1.13% |
| 2026-09-30 | 109 | 109.3 | 105.6 | 106.3 | 1,061,517 | -1.39% |
| 2026-09-29 | 111.6 | 113.2 | 107 | 107.8 | 1,226,512 | -3.14% |
| 2026-09-28 | 111.8 | 115.5 | 110.6 | 111.3 | 1,266,108 | +0.36% |
| 2026-09-27 | 108.5 | 113 | 108.5 | 110.9 | 1,005,296 | +3.26% |
| 2026-09-24 | 106.4 | 110.6 | 105.5 | 107.4 | 1,080,169 | +2.48% |
| 2026-09-23 | 107.9 | 108.8 | 103.9 | 104.8 | 721,546 | -1.13% |
| 2026-09-22 | 109 | 112 | 105.2 | 106 | 708,376 | -2.21% |
| 2026-09-21 | 110.1 | 113.4 | 107.6 | 108.4 | 1,439,888 | -3.82% |
| 2026-09-20 | 110.6 | 117.8 | 110.6 | 112.7 | 1,252,093 | +0.00% |
| 2026-09-17 | 101 | 114.9 | 101 | 112.7 | 1,758,436 | +7.85% |
| 2026-09-16 | 107.1 | 112 | 103.6 | 104.5 | 672,058 | -4.48% |
| 2026-09-15 | 102.1 | 111 | 102.1 | 109.4 | 1,770,654 | +6.94% |
| 2026-09-14 | 102.3 | 106.5 | 100 | 102.3 | 799,480 | -0.29% |
| 2026-09-13 | 100 | 104.7 | 97 | 102.6 | 1,068,764 | +5.56% |
| 2026-09-10 | 103.9 | 108.4 | 93.3 | 97.2 | 695,544 | -6.18% |
| 2026-09-09 | 102.8 | 107.4 | 100.7 | 103.6 | 321,335 | +0.48% |
| 2026-09-08 | 104.8 | 110 | 101.1 | 103.1 | 955,026 | +0.59% |
| 2026-09-07 | 105 | 107 | 92.4 | 102.5 | 226,492 | -0.10% |
| 2026-09-06 | 112.3 | 112.3 | 101 | 102.6 | 358,378 | -6.47% |
| 2026-09-03 | 109.7 | 115.5 | 108.4 | 109.7 | 910,791 | -1.97% |
| 2026-09-02 | 111.4 | 113.7 | 109 | 111.9 | 227,491 | +2.75% |
| 2026-09-01 | 107.8 | 112 | 107.8 | 108.9 | 761,355 | +2.93% |
| 2026-08-31 | 105.8 | 108 | 105.1 | 105.8 | 36,186 | -0.66% |
| 2026-08-30 | 107.8 | 110 | 105.2 | 106.5 | 50,713 | -1.21% |
| 2026-08-27 | 108.5 | 111 | 107.2 | 107.8 | 34,577 | -0.55% |
| 2026-08-25 | 108.4 | 113.3 | 107.5 | 108.4 | 223,958 | -0.64% |
| 2026-08-24 | 109.1 | 115.5 | 108 | 109.1 | 108,825 | -3.28% |
| 2026-08-23 | 116.5 | 117 | 112 | 112.8 | 129,360 | -2.59% |
| 2026-08-20 | 112.9 | 116.9 | 112.8 | 115.8 | 989,203 | +2.57% |
| 2026-08-19 | 112.9 | 115.9 | 111.6 | 112.9 | 99,430 | +1.62% |
| 2026-08-18 | 119 | 120 | 110.6 | 111.1 | 227,099 | -4.47% |
| 2026-08-17 | 116.4 | 120.5 | 115 | 116.3 | 934,666 | +0.09% |
| 2026-08-16 | 114 | 119.2 | 113.5 | 116.2 | 593,042 | +3.01% |
| 2026-08-13 | 112.8 | 114.5 | 111 | 112.8 | 111,826 | -0.62% |
| 2026-08-12 | 118 | 118.4 | 112.7 | 113.5 | 211,475 | -1.65% |
| 2026-08-11 | 113.5 | 116.4 | 112.1 | 115.4 | 313,568 | +3.59% |
| 2026-08-10 | 111.8 | 115 | 110.8 | 111.4 | 249,554 | -0.36% |
| 2026-08-09 | 111.2 | 112.7 | 109.2 | 111.8 | 99,086 | -0.36% |
| 2026-08-06 | 112.2 | 116.9 | 111.1 | 112.2 | 242,435 | -2.35% |
| 2026-08-04 | 114.9 | 116.7 | 113.2 | 114.9 | 271,087 | +0.70% |
| 2026-08-03 | 116 | 117.5 | 113.7 | 114.1 | 72,475 | -1.30% |
| 2026-08-02 | 117.9 | 121 | 114.8 | 115.6 | 285,269 | +1.94% |
| 2026-07-30 | 113.4 | 117 | 113 | 113.4 | 111,979 | -1.22% |
| 2026-07-29 | 114.8 | 117 | 112.1 | 114.8 | 123,749 | +0.53% |
| 2026-07-28 | 115.1 | 116 | 113.3 | 114.2 | 139,957 | -0.70% |
| 2026-07-27 | 115 | 116.9 | 112.1 | 115 | 150,298 | +0.52% |
| 2026-07-26 | 110 | 116.3 | 106.5 | 114.4 | 278,116 | +7.62% |
| 2026-07-23 | 106.3 | 109 | 105 | 106.3 | 26,778 | -0.84% |
| 2026-07-22 | 111.8 | 111.8 | 106 | 107.2 | 99,049 | -0.83% |
| 2026-07-21 | 109 | 110.5 | 107.7 | 108.1 | 89,379 | +2.66% |
| 2026-07-20 | 108.8 | 108.8 | 104.6 | 105.3 | 64,179 | -3.22% |
| 2026-07-19 | 113.9 | 113.9 | 105.5 | 108.8 | 165,978 | -4.65% |
| 2026-07-16 | 116.7 | 118 | 113.1 | 114.1 | 95,228 | -2.23% |
| 2026-07-15 | 119 | 119.8 | 115 | 116.7 | 300,036 | -1.85% |
| 2026-07-14 | 124.6 | 124.6 | 115.9 | 118.9 | 325,516 | -1.49% |
| 2026-07-13 | 122.9 | 123.9 | 119 | 120.7 | 452,901 | -2.03% |
| 2026-07-12 | 121 | 128.2 | 121 | 123.2 | 492,122 | +1.15% |
| 2026-07-09 | 118 | 122.4 | 117 | 121.8 | 967,304 | +2.61% |
| 2026-07-08 | 118.7 | 120.9 | 117.1 | 118.7 | 180,661 | -1.17% |
| 2026-07-07 | 120.1 | 120.8 | 117.5 | 120.1 | 261,687 | +2.30% |
| 2026-07-06 | 117.4 | 121.5 | 115.5 | 117.4 | 377,681 | -0.59% |
| 2026-07-05 | 114.6 | 120.4 | 114.6 | 118.1 | 855,748 | -0.25% |
| 2026-07-02 | 123.9 | 123.9 | 116.8 | 118.4 | 1,586,890 | -1.50% |
| 2026-06-30 | 120.2 | 123.1 | 118 | 120.2 | 766,868 | +2.12% |
| 2026-06-29 | 117.7 | 120.5 | 111.1 | 117.7 | 2,324,625 | +1.99% |
| 2026-06-28 | 120.2 | 120.2 | 114 | 115.4 | 282,719 | -3.83% |
| 2026-06-25 | 118.9 | 122.3 | 118.8 | 120 | 284,942 | +1.10% |
| 2026-06-24 | 114.7 | 120.5 | 112.9 | 118.7 | 463,156 | +3.49% |
| 2026-06-23 | 114.7 | 115.9 | 109.2 | 114.7 | 898,650 | +7.30% |
| 2026-06-22 | 106.9 | 110.2 | 106 | 106.9 | 111,190 | -2.46% |
| 2026-06-21 | 112.2 | 113.5 | 108.6 | 109.6 | 292,593 | -2.32% |
| 2026-06-18 | 111.2 | 115.9 | 111.1 | 112.2 | 299,022 | -0.80% |
| 2026-06-17 | 111.8 | 116.1 | 109.8 | 113.1 | 331,082 | +1.71% |
| 2026-06-16 | 111.2 | 112.7 | 104.2 | 111.2 | 1,365,576 | +3.15% |
| 2026-06-15 | 114.8 | 116.3 | 106.5 | 107.8 | 297,122 | -5.85% |
| 2026-06-14 | 105.1 | 115.6 | 105.1 | 114.5 | 418,898 | +2.60% |
| 2026-06-11 | 112.2 | 119.2 | 104 | 111.6 | 280,197 | -3.13% |
| 2026-06-10 | 115.2 | 117.9 | 110.7 | 115.2 | 392,507 | -0.78% |
| 2026-06-09 | 116.7 | 120.5 | 110.6 | 116.1 | 776,848 | +1.04% |
| 2026-06-08 | 114.9 | 117.4 | 105.2 | 114.9 | 574,024 | +1.68% |
| 2026-06-07 | 104.5 | 114.4 | 104.5 | 113 | 954,228 | +8.65% |
| 2026-06-04 | 104 | 104 | 94 | 104 | 1,454,160 | +9.94% |
| 2026-06-03 | 94.2 | 95.2 | 92.6 | 94.6 | 418,821 | +0.42% |
| 2026-06-02 | 94.2 | 96.5 | 88.2 | 94.2 | 1,147,340 | +6.80% |
| 2026-06-01 | 89.6 | 91.2 | 87.8 | 88.2 | 176,778 | -1.56% |
| 2026-05-24 | 91.8 | 92 | 87.1 | 89.6 | 276,092 | -1.86% |
| 2026-05-23 | 88.6 | 92.4 | 88 | 91.3 | 531,446 | +4.22% |
| 2026-05-21 | 87.6 | 88.4 | 85.1 | 87.6 | 277,869 | +1.15% |
| 2026-05-20 | 86.6 | 88.5 | 82.5 | 86.6 | 243,582 | +5.61% |
| 2026-05-19 | 82 | 83.7 | 81.5 | 82 | 305,198 | +0.12% |
| 2026-05-18 | 85.1 | 86.2 | 81.3 | 81.9 | 226,066 | -3.76% |
| 2026-05-17 | 87 | 88 | 84.5 | 85.1 | 231,485 | -2.41% |
| 2026-05-14 | 88.5 | 89 | 85 | 87.2 | 289,910 | -0.91% |
| 2026-05-13 | 88 | 89.8 | 86.5 | 88 | 240,913 | +2.68% |
| 2026-05-12 | 85.7 | 87 | 84.2 | 85.7 | 451,555 | -0.58% |
| 2026-05-11 | 88.7 | 89.5 | 85.3 | 86.2 | 317,709 | -0.12% |
| 2026-05-10 | 90.8 | 91 | 86 | 86.3 | 250,448 | -3.03% |
| 2026-05-07 | 89.8 | 92.7 | 86.1 | 89 | 811,100 | -0.78% |
| 2026-05-06 | 93 | 94 | 88.6 | 89.7 | 525,551 | -3.03% |
| 2026-05-05 | 91.2 | 94.6 | 91.2 | 92.5 | 1,593,440 | +1.31% |
| 2026-05-04 | 92.2 | 95.2 | 90 | 91.3 | 2,297,356 | -1.30% |
| 2026-05-03 | 94 | 97.8 | 88.5 | 92.5 | 2,321,723 | -0.43% |