DSE : REPUBLIC
Republic Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 35.1 BDT (At close: Oct 28, 2026) · Market cap 1.97B
Latest research: Republic Insurance financial analysis: qualified 2025 audit and combined ratio 79.4% (Oct 2026) · Republic Insurance: qualified 2025 audit, combined ratio 79.4% and Tk 799.7m due from SBC
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Republic Insurance PLC (REPUBLIC) closed at 36 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 | 35.2 | 36.3 | 34.7 | 36 | 248,053 | +2.56% |
| 2026-10-28 | 34.4 | 35.4 | 34.2 | 35.1 | 81,398 | +2.93% |
| 2026-10-27 | 34.5 | 34.6 | 34 | 34.1 | 58,574 | -0.29% |
| 2026-10-26 | 34.7 | 35.1 | 34 | 34.2 | 26,291 | -2.84% |
| 2026-10-25 | 35.3 | 35.5 | 35 | 35.2 | 105,848 | -0.28% |
| 2026-10-19 | 35 | 35.7 | 35 | 35.3 | 116,283 | +0.57% |
| 2026-10-17 | 35.1 | 35.9 | 34.7 | 35.1 | 86,096 | +0.86% |
| 2026-10-15 | 34.8 | 35.1 | 34.5 | 34.8 | 76,456 | +0.29% |
| 2026-10-14 | 34.7 | 35.2 | 34.3 | 34.7 | 145,383 | +1.17% |
| 2026-10-13 | 34.5 | 34.5 | 33.3 | 34.3 | 73,292 | +3.31% |
| 2026-10-12 | 34.5 | 34.5 | 33 | 33.2 | 91,430 | -3.77% |
| 2026-10-11 | 35.2 | 35.8 | 34.1 | 34.5 | 76,273 | -2.27% |
| 2026-10-08 | 35.3 | 35.8 | 35.3 | 35.3 | 124,281 | +0.28% |
| 2026-10-07 | 35.9 | 36 | 35 | 35.2 | 137,969 | -0.28% |
| 2026-10-06 | 36.3 | 36.8 | 35 | 35.3 | 144,337 | -2.75% |
| 2026-10-05 | 37.9 | 37.9 | 36.1 | 36.3 | 195,620 | -2.94% |
| 2026-10-04 | 38.2 | 38.5 | 37.1 | 37.4 | 155,281 | -2.09% |
| 2026-10-01 | 38.2 | 39.4 | 37.9 | 38.2 | 246,217 | -2.05% |
| 2026-09-30 | 39 | 39.5 | 38.7 | 39 | 219,322 | -0.26% |
| 2026-09-29 | 39.1 | 40 | 39 | 39.1 | 238,641 | -0.26% |
| 2026-09-28 | 39.2 | 39.7 | 39 | 39.2 | 336,754 | +0.77% |
| 2026-09-27 | 39.5 | 39.9 | 38.7 | 38.9 | 290,644 | -1.02% |
| 2026-09-24 | 39 | 39.8 | 38.7 | 39.3 | 362,874 | +1.81% |
| 2026-09-23 | 39.3 | 39.5 | 38.5 | 38.6 | 242,233 | -1.03% |
| 2026-09-22 | 39 | 40.4 | 38.6 | 39 | 296,642 | -0.51% |
| 2026-09-21 | 38.6 | 39.5 | 38.6 | 39.2 | 424,184 | +1.55% |
| 2026-09-20 | 38.2 | 39.1 | 37.8 | 38.6 | 241,486 | +1.85% |
| 2026-09-17 | 36.9 | 38.8 | 36.5 | 37.9 | 274,323 | +2.71% |
| 2026-09-16 | 39 | 39.5 | 36.2 | 36.9 | 291,637 | -3.91% |
| 2026-09-15 | 38.4 | 38.7 | 36.9 | 38.4 | 136,679 | +4.92% |
| 2026-09-14 | 36.6 | 38.5 | 36.3 | 36.6 | 103,295 | -2.40% |
| 2026-09-13 | 39.8 | 39.8 | 36.7 | 37.5 | 195,794 | -4.58% |
| 2026-09-10 | 39.3 | 40.5 | 39 | 39.3 | 395,176 | -0.51% |
| 2026-09-09 | 39.5 | 39.7 | 38.7 | 39.5 | 128,776 | +1.28% |
| 2026-09-08 | 39.9 | 40.5 | 38.1 | 39 | 241,691 | -1.02% |
| 2026-09-07 | 40.4 | 40.4 | 38.1 | 39.4 | 319,886 | -0.51% |
| 2026-09-06 | 41.7 | 41.8 | 39.4 | 39.6 | 304,102 | -5.04% |
| 2026-09-03 | 42.5 | 42.9 | 41.4 | 41.7 | 553,927 | -0.95% |
| 2026-09-02 | 40.6 | 42.5 | 40.2 | 42.1 | 549,646 | +4.73% |
| 2026-09-01 | 40.3 | 40.5 | 39.7 | 40.2 | 261,871 | +2.81% |
| 2026-08-31 | 38.8 | 39.9 | 38.8 | 39.1 | 62,659 | -0.26% |
| 2026-08-30 | 40 | 40.1 | 38.8 | 39.2 | 332,740 | -2.00% |
| 2026-08-27 | 39.9 | 40.4 | 39.3 | 40 | 189,473 | +2.04% |
| 2026-08-25 | 39.2 | 40.3 | 38.9 | 39.2 | 222,061 | -1.01% |
| 2026-08-24 | 40.9 | 40.9 | 39.4 | 39.6 | 253,344 | -2.46% |
| 2026-08-23 | 41.9 | 41.9 | 40.3 | 40.6 | 380,446 | -2.64% |
| 2026-08-20 | 41.7 | 41.9 | 40.5 | 41.7 | 506,920 | +2.46% |
| 2026-08-19 | 40.2 | 41.7 | 39.7 | 40.7 | 484,576 | +1.24% |
| 2026-08-18 | 40.2 | 43.7 | 40 | 40.2 | 816,331 | -3.60% |
| 2026-08-17 | 41.7 | 44.8 | 41 | 41.7 | 1,066,194 | -5.44% |
| 2026-08-16 | 44.9 | 46 | 43.7 | 44.1 | 2,170,557 | -0.68% |
| 2026-08-13 | 43.1 | 45 | 43 | 44.4 | 2,120,264 | +3.74% |
| 2026-08-12 | 42.8 | 43.2 | 41.2 | 42.8 | 2,010,879 | +2.64% |
| 2026-08-11 | 41.7 | 42.8 | 40.8 | 41.7 | 1,398,576 | +0.97% |
| 2026-08-10 | 37.6 | 41.3 | 37.6 | 41.3 | 2,790,965 | +9.84% |
| 2026-08-09 | 38.4 | 38.6 | 37.4 | 37.6 | 741,008 | -2.34% |
| 2026-08-06 | 38.8 | 39.6 | 38.2 | 38.5 | 709,118 | +0.00% |
| 2026-08-04 | 38.5 | 38.6 | 36.8 | 38.5 | 566,053 | +5.19% |
| 2026-08-03 | 37.7 | 37.8 | 36.3 | 36.6 | 304,894 | -1.35% |
| 2026-08-02 | 36.9 | 37.8 | 36.6 | 37.1 | 522,336 | +0.82% |
| 2026-07-30 | 37.5 | 37.9 | 36 | 36.8 | 312,524 | -2.13% |
| 2026-07-29 | 36.8 | 38.2 | 36.4 | 37.6 | 455,649 | +3.01% |
| 2026-07-28 | 36.5 | 36.9 | 35.5 | 36.5 | 198,642 | +2.82% |
| 2026-07-27 | 35.5 | 36.2 | 35.2 | 35.5 | 305,898 | +0.28% |
| 2026-07-26 | 35.7 | 36 | 34.9 | 35.4 | 282,019 | +2.02% |
| 2026-07-23 | 34.7 | 35.7 | 34.5 | 34.7 | 410,017 | -1.42% |
| 2026-07-22 | 35.2 | 36.9 | 34.7 | 35.2 | 264,835 | -3.56% |
| 2026-07-21 | 36.5 | 38.2 | 36.3 | 36.5 | 692,265 | +0.00% |
| 2026-07-20 | 36.5 | 38.8 | 36.2 | 36.5 | 329,333 | -2.67% |
| 2026-07-19 | 39.6 | 39.6 | 37.3 | 37.5 | 369,187 | -4.34% |
| 2026-07-16 | 40.6 | 40.6 | 38.8 | 39.2 | 515,281 | -2.73% |
| 2026-07-15 | 40.3 | 41.4 | 39.9 | 40.3 | 415,367 | -1.47% |
| 2026-07-14 | 42 | 42.4 | 40.5 | 40.9 | 786,158 | -2.15% |
| 2026-07-13 | 40.5 | 42 | 39.7 | 41.8 | 704,240 | +3.72% |
| 2026-07-12 | 40.6 | 42 | 39.9 | 40.3 | 1,112,804 | +0.00% |
| 2026-07-09 | 40.3 | 41.2 | 37.7 | 40.3 | 1,218,763 | +6.90% |
| 2026-07-08 | 37.7 | 38.2 | 37.3 | 37.7 | 288,903 | +0.53% |
| 2026-07-07 | 37.5 | 38.4 | 37.1 | 37.5 | 691,076 | +2.18% |
| 2026-07-06 | 36.1 | 37.5 | 36.1 | 36.7 | 288,683 | +0.00% |
| 2026-07-05 | 37.5 | 38.3 | 36 | 36.7 | 547,083 | -1.61% |
| 2026-07-02 | 36.2 | 37.5 | 36 | 37.3 | 631,906 | +3.90% |
| 2026-06-30 | 35.9 | 36.3 | 35.5 | 35.9 | 215,645 | +1.70% |
| 2026-06-29 | 34.5 | 35.8 | 34.5 | 35.3 | 227,763 | +0.00% |
| 2026-06-28 | 36 | 36 | 35 | 35.3 | 141,459 | +0.28% |
| 2026-06-25 | 34.5 | 35.9 | 34.5 | 35.2 | 203,548 | +1.73% |
| 2026-06-24 | 34.6 | 35.1 | 34.5 | 34.6 | 104,669 | +0.00% |
| 2026-06-23 | 34.6 | 34.8 | 33.3 | 34.6 | 127,159 | +2.98% |
| 2026-06-22 | 35 | 35 | 33.4 | 33.6 | 143,074 | -1.18% |
| 2026-06-21 | 34.8 | 35.1 | 33.8 | 34 | 98,739 | -2.30% |
| 2026-06-18 | 34.8 | 35.7 | 34.5 | 34.8 | 145,157 | -0.85% |
| 2026-06-17 | 35.1 | 36.2 | 34.4 | 35.1 | 301,774 | -1.68% |
| 2026-06-16 | 36 | 36.5 | 35.5 | 35.7 | 274,608 | -2.46% |
| 2026-06-15 | 37.8 | 38.2 | 36.4 | 36.6 | 474,410 | -2.40% |
| 2026-06-14 | 36 | 37.8 | 34.8 | 37.5 | 633,368 | +4.75% |
| 2026-06-11 | 35.3 | 36.7 | 35.2 | 35.8 | 470,028 | +0.28% |
| 2026-06-10 | 36.2 | 36.5 | 35.5 | 35.7 | 491,356 | -1.38% |
| 2026-06-09 | 35.9 | 38.5 | 35.8 | 36.2 | 978,622 | +1.97% |
| 2026-06-08 | 35.5 | 35.9 | 34 | 35.5 | 574,223 | +1.72% |
| 2026-06-07 | 34.2 | 35.7 | 34.2 | 34.9 | 819,810 | +3.25% |
| 2026-06-04 | 32.7 | 34.1 | 32.2 | 33.8 | 284,036 | +3.05% |
| 2026-06-03 | 33.8 | 33.8 | 32.7 | 32.8 | 277,708 | -1.20% |
| 2026-06-02 | 33.2 | 33.5 | 32.5 | 33.2 | 371,902 | +2.15% |
| 2026-06-01 | 32.5 | 34 | 32.3 | 32.5 | 162,885 | -2.40% |
| 2026-05-24 | 34.1 | 34.4 | 33 | 33.3 | 142,912 | -2.35% |
| 2026-05-23 | 33.9 | 34.7 | 33.6 | 34.1 | 312,826 | +0.96% |
| 2026-05-20 | 34.2 | 35.3 | 34.1 | 34.8 | 764,388 | +1.75% |
| 2026-05-19 | 33.8 | 34.7 | 33.5 | 34.2 | 280,659 | +1.48% |
| 2026-05-18 | 33.5 | 33.8 | 32.8 | 33.7 | 178,356 | +1.51% |
| 2026-05-17 | 34.6 | 34.7 | 32.9 | 33.2 | 452,916 | -2.35% |
| 2026-05-14 | 32.1 | 34.2 | 32 | 34 | 439,809 | +3.34% |
| 2026-05-13 | 32.1 | 33.2 | 32 | 32.9 | 144,818 | +3.79% |
| 2026-05-12 | 32 | 32 | 31.4 | 31.7 | 69,167 | -0.63% |
| 2026-05-11 | 32.4 | 32.5 | 31.9 | 31.9 | 87,657 | -0.31% |
| 2026-05-10 | 32.4 | 32.9 | 31.9 | 32 | 193,807 | -0.62% |
| 2026-05-07 | 31.4 | 33.2 | 31.4 | 32.2 | 184,942 | +4.55% |
| 2026-05-06 | 31.5 | 31.9 | 30.3 | 30.8 | 153,524 | -1.91% |
| 2026-05-05 | 32.5 | 32.5 | 31.1 | 31.4 | 86,540 | -1.57% |
| 2026-05-04 | 32.6 | 32.8 | 31.8 | 31.9 | 126,844 | -0.93% |
| 2026-05-03 | 32.6 | 33.2 | 31.4 | 32.2 | 162,472 | -1.23% |
| 2026-04-30 | 33.6 | 33.8 | 32.2 | 32.6 | 116,822 | -2.10% |