📋 DELTALIFE Delta Life Insurance Company Ltd.

Everything recorded between two dates · 31 Mar 2025 → 31 Mar 2026 · 233 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-4.91%
75.30 → 71.60 (-3.70 tk)
Highest
93.50
7 Sep 2025
Lowest
60.80
16 Nov 2025
Up and down days
112 / 112
9 unchanged · 233 sessions
📊 Against the rest of the market
DELTALIFE -4.91%
DSEX index -0.78%
Insurance (58 companies) +11.40%
Ahead of the index by -4.13%
🎢 How rough the ride was
Deepest fall from a peak -30.85% 7 Sep 2025 → 13 Nov 2025
Swing, yearly basis 31.3%
Best single day +6.36% 24 Aug 2025
Worst single day -6.26% 3 Mar 2026
Longest run of rises 4 days
Longest run of falls 7 days
💰 How much was traded
Shares traded, total 31,826,311
Average per day 136,594
Money traded, total 2,378.7 mn tk
Number of trades 104,413
Busiest day 818,286 25 Aug 2025
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 35%
2024 30%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
31 Mar 2026 72.40 72.40 71.00 71.60 -0.69% 65,920 279 4.72
30 Mar 2026 72.30 72.60 72.00 72.10 -0.41% 169,233 355 12.22
29 Mar 2026 72.60 72.70 71.60 72.40 -0.28% 86,985 379 6.29
25 Mar 2026 70.00 72.80 69.90 72.60 +3.71% 170,143 508 12.24
24 Mar 2026 71.30 71.30 69.50 70.00 -1.69% 46,927 234 3.31
16 Mar 2026 71.00 71.40 70.90 71.20 +0.85% 20,925 61 1.49
15 Mar 2026 72.20 72.20 70.10 70.60 -2.08% 20,944 141 1.49
12 Mar 2026 71.20 72.30 70.60 72.10 +1.26% 46,022 245 3.29
11 Mar 2026 71.10 71.60 71.00 71.20 +0.28% 12,969 107 0.92
10 Mar 2026 69.90 71.20 69.90 71.00 +2.75% 41,826 191 2.96
9 Mar 2026 67.70 69.50 66.10 69.10 +2.07% 64,127 237 4.32
8 Mar 2026 71.00 71.00 67.30 67.70 -3.84% 66,924 254 4.57
5 Mar 2026 70.70 71.80 70.20 70.40 +0.14% 36,458 152 2.58
4 Mar 2026 69.90 72.50 68.20 70.30 -0.14% 66,951 327 4.71
3 Mar 2026 74.80 74.80 69.70 70.40 -6.26% 119,594 496 8.63
2 Mar 2026 74.70 75.20 74.00 75.10 +1.90% 27,956 151 2.09
1 Mar 2026 75.50 75.50 73.10 73.70 -3.15% 108,754 326 8.04
26 Feb 2026 76.30 77.10 75.10 76.10 +0.53% 77,799 282 5.95
25 Feb 2026 74.80 76.70 74.00 75.70 +0.53% 40,195 203 3.04
24 Feb 2026 76.20 76.80 75.00 75.30 -1.31% 46,978 252 3.56
23 Feb 2026 75.90 76.60 75.50 76.30 +1.19% 32,655 116 2.48
22 Feb 2026 76.70 77.10 75.00 75.40 -1.69% 39,704 183 3.01
19 Feb 2026 78.80 79.00 76.60 76.70 -2.54% 50,618 183 3.92
18 Feb 2026 77.90 79.30 77.20 78.70 +1.16% 192,712 451 15.15
17 Feb 2026 77.20 79.20 77.00 77.80 +1.17% 226,345 580 17.67
16 Feb 2026 79.00 79.80 76.10 76.90 -2.16% 129,821 496 10.06
15 Feb 2026 76.00 79.00 75.20 78.60 +4.94% 214,520 671 16.68
10 Feb 2026 74.90 75.20 74.50 74.90 +0.67% 32,809 132 2.46
9 Feb 2026 73.00 74.70 73.00 74.40 +2.06% 71,834 243 5.33
8 Feb 2026 72.80 73.80 72.80 72.90 +0.14% 24,731 105 1.81
5 Feb 2026 74.30 74.30 71.50 72.80 -0.68% 65,403 264 4.76
3 Feb 2026 73.50 74.60 73.10 73.30 -0.27% 69,564 277 5.12
2 Feb 2026 74.40 75.50 73.10 73.50 -0.81% 72,197 363 5.34
1 Feb 2026 73.90 76.80 73.90 74.10 +0.14% 71,889 242 5.37
29 Jan 2026 75.40 76.30 73.10 74.00 -1.73% 65,865 384 4.91
28 Jan 2026 75.70 76.60 75.10 75.30 -0.92% 85,899 333 6.50
27 Jan 2026 78.80 78.80 75.70 76.00 -0.39% 77,767 345 5.92
26 Jan 2026 75.70 76.70 75.50 76.30 +1.19% 95,283 349 7.27
25 Jan 2026 75.00 77.10 74.40 75.40 +0.67% 154,692 520 11.72
22 Jan 2026 74.20 76.30 74.20 74.90 -1.45% 126,326 347 9.52
21 Jan 2026 74.30 76.80 74.30 76.00 +2.29% 213,489 841 16.24
20 Jan 2026 72.20 76.30 71.80 74.30 +2.77% 155,346 718 11.46
19 Jan 2026 71.50 72.60 70.40 72.30 +1.54% 91,316 360 6.55
18 Jan 2026 69.20 71.50 69.20 71.20 +2.45% 52,852 209 3.73
15 Jan 2026 70.50 71.00 69.30 69.50 -1.42% 61,772 305 4.33
14 Jan 2026 69.30 70.80 69.30 70.50 +0.71% 23,210 112 1.63
13 Jan 2026 68.60 70.20 68.60 70.00 +1.45% 55,247 139 3.86
12 Jan 2026 69.50 69.50 68.80 69.00 -0.72% 64,797 162 4.47
11 Jan 2026 70.20 70.20 68.50 69.50 -0.86% 78,315 223 5.41
8 Jan 2026 69.20 70.10 69.00 70.10 +1.45% 45,617 149 3.18
7 Jan 2026 70.00 70.00 69.00 69.10 -0.72% 69,129 205 4.78
6 Jan 2026 70.60 70.60 67.10 69.60 -0.85% 78,048 204 5.43
5 Jan 2026 69.40 70.50 69.00 70.20 +1.45% 61,447 242 4.30
4 Jan 2026 68.00 69.60 67.60 69.20 +1.91% 40,390 182 2.79
1 Jan 2026 67.80 68.50 67.80 67.90 -0.15% 23,568 122 1.60
30 Dec 2025 66.50 68.50 66.50 68.00 +0.74% 16,626 100 1.13
29 Dec 2025 68.00 68.20 66.90 67.50 -1.32% 32,281 155 2.19
28 Dec 2025 67.00 68.80 66.90 68.40 +2.55% 60,776 304 4.13
24 Dec 2025 67.00 67.00 66.30 66.70 +0.60% 25,670 80 1.71
23 Dec 2025 66.50 67.10 66.00 66.30 0.00% 27,086 121 1.80
22 Dec 2025 65.10 66.70 65.10 66.30 +3.27% 25,848 130 1.72
21 Dec 2025 65.00 65.30 63.90 64.20 -1.38% 37,514 217 2.42
18 Dec 2025 67.00 67.00 65.00 65.10 -2.40% 35,828 252 2.35
17 Dec 2025 67.10 67.90 66.20 66.70 -1.33% 19,463 166 1.30
15 Dec 2025 68.50 69.50 67.20 67.60 -2.45% 35,958 164 2.45
14 Dec 2025 70.20 70.20 69.00 69.30 -1.00% 78,282 328 5.46
11 Dec 2025 69.40 70.30 69.10 70.00 +1.45% 32,419 145 2.27
10 Dec 2025 68.10 70.30 68.10 69.00 +1.92% 190,447 814 13.27
9 Dec 2025 66.60 68.00 66.60 67.70 +2.27% 38,737 204 2.61
8 Dec 2025 65.70 66.70 65.70 66.20 +0.76% 25,328 138 1.68
7 Dec 2025 65.70 66.10 65.50 65.70 0.00% 26,478 98 1.74
4 Dec 2025 66.70 66.80 65.60 65.70 -1.50% 21,411 117 1.41
3 Dec 2025 67.90 67.90 66.60 66.70 -0.89% 26,244 124 1.76
2 Dec 2025 66.00 67.60 66.00 67.30 +1.36% 64,865 174 4.35
1 Dec 2025 67.60 67.90 66.00 66.40 -1.78% 54,486 240 3.63
30 Nov 2025 70.50 70.50 67.50 67.60 -2.87% 51,936 246 3.55
27 Nov 2025 69.40 70.80 68.80 69.60 +0.43% 79,751 269 5.57
26 Nov 2025 68.50 70.50 67.30 69.30 +1.17% 99,724 361 6.93
25 Nov 2025 68.70 71.00 67.50 68.50 -0.15% 136,955 429 9.38
24 Nov 2025 67.00 69.10 67.00 68.60 +2.85% 81,687 280 5.56
23 Nov 2025 65.50 67.00 63.90 66.70 +1.21% 52,295 230 3.47
20 Nov 2025 66.70 67.90 65.70 65.90 -1.64% 30,124 182 2.00
19 Nov 2025 67.00 67.60 66.00 67.00 +0.30% 36,726 157 2.46
18 Nov 2025 65.70 68.00 64.80 66.80 +3.73% 110,781 409 7.41
17 Nov 2025 64.00 65.00 63.00 64.40 +1.42% 35,725 163 2.30
16 Nov 2025 62.20 64.90 60.80 63.50 +1.93% 79,600 371 4.92
13 Nov 2025 64.70 65.00 62.00 62.30 -3.41% 53,014 341 3.34
12 Nov 2025 67.40 67.40 64.30 64.50 -3.01% 47,982 255 3.15
11 Nov 2025 66.90 66.90 65.00 66.50 +2.31% 50,275 198 3.32
10 Nov 2025 66.50 67.60 64.20 65.00 -2.40% 80,023 342 5.24
9 Nov 2025 70.20 72.30 66.40 66.60 -5.40% 79,547 327 5.46
6 Nov 2025 72.70 72.70 69.20 70.40 -2.36% 90,772 423 6.39
5 Nov 2025 72.40 73.40 71.70 72.10 -0.69% 58,696 235 4.27
4 Nov 2025 74.10 76.70 72.00 72.60 -2.81% 69,375 337 5.09
3 Nov 2025 76.00 76.00 74.60 74.70 -1.84% 48,140 191 3.62
2 Nov 2025 77.30 77.70 75.70 76.10 -1.04% 119,845 377 9.17
30 Oct 2025 76.00 78.10 75.70 76.90 +1.72% 154,964 322 11.95
29 Oct 2025 74.30 75.70 74.30 75.60 +1.07% 19,971 128 1.51
28 Oct 2025 75.60 75.60 74.20 74.80 -0.13% 42,619 169 3.20
27 Oct 2025 76.00 76.80 74.50 74.90 -0.79% 54,399 135 4.07
26 Oct 2025 75.80 76.50 75.10 75.50 -0.53% 54,460 187 4.12
23 Oct 2025 75.30 76.30 75.00 75.90 +1.74% 72,604 302 5.51
22 Oct 2025 75.10 75.50 74.50 74.60 -0.93% 32,837 218 2.46
21 Oct 2025 76.40 76.80 74.70 75.30 -0.79% 75,944 263 5.76
20 Oct 2025 75.80 76.20 74.80 75.90 +1.47% 49,895 199 3.76
19 Oct 2025 76.60 76.60 74.70 74.80 -2.73% 37,184 217 2.80
16 Oct 2025 77.60 77.70 75.40 76.90 +0.79% 103,541 448 7.91
15 Oct 2025 77.80 78.00 76.10 76.30 -2.05% 112,202 343 8.64
14 Oct 2025 79.50 80.20 77.60 77.90 -1.02% 117,118 420 9.26
13 Oct 2025 78.10 79.90 77.90 78.70 +1.03% 87,850 331 6.91
12 Oct 2025 79.70 80.20 77.00 77.90 -2.01% 140,299 493 11.02
9 Oct 2025 81.00 82.10 79.00 79.50 -2.57% 121,730 498 9.81
8 Oct 2025 83.90 84.60 80.80 81.60 -2.28% 179,803 741 14.94
7 Oct 2025 84.00 87.00 83.30 83.50 -0.36% 371,001 1,066 31.46
6 Oct 2025 82.40 84.10 82.00 83.80 +2.20% 282,114 954 23.43
5 Oct 2025 82.00 82.40 81.30 82.00 +1.23% 187,129 611 15.31
30 Sep 2025 80.20 83.40 80.00 81.00 +1.25% 259,888 1,002 21.27
29 Sep 2025 78.40 80.80 78.00 80.00 +2.30% 132,082 549 10.47
28 Sep 2025 78.50 78.90 77.50 78.20 -0.76% 97,748 334 7.63
25 Sep 2025 78.30 79.30 78.30 78.80 +0.13% 63,868 290 5.04
24 Sep 2025 77.00 79.40 76.40 78.70 +3.28% 89,034 377 6.92
23 Sep 2025 75.70 77.40 75.70 76.20 +0.79% 144,720 400 11.09
22 Sep 2025 77.80 78.80 74.00 75.60 -3.69% 84,987 434 6.55
21 Sep 2025 80.30 80.50 78.20 78.50 -1.01% 98,187 403 7.76
18 Sep 2025 81.60 81.60 79.00 79.30 -1.73% 78,434 408 6.25
17 Sep 2025 81.90 82.50 80.40 80.70 -0.12% 63,609 362 5.19
16 Sep 2025 81.10 82.90 80.00 80.80 -0.25% 124,443 493 10.10
15 Sep 2025 80.50 82.70 78.50 81.00 +0.62% 167,663 598 13.47
14 Sep 2025 83.70 84.00 80.00 80.50 -3.71% 113,250 521 9.26
11 Sep 2025 82.60 84.50 82.10 83.60 +0.97% 163,298 645 13.61
10 Sep 2025 87.90 87.90 82.30 82.80 -2.82% 231,311 811 19.47
9 Sep 2025 88.00 88.70 84.90 85.20 -1.27% 301,066 1,044 26.10
8 Sep 2025 90.10 91.50 85.50 86.30 -4.22% 478,330 1,357 42.12
7 Sep 2025 90.00 93.50 89.00 90.10 +2.74% 666,544 1,489 60.83
4 Sep 2025 85.70 91.00 83.80 87.70 +4.03% 807,259 1,985 71.25
3 Sep 2025 83.60 85.50 83.60 84.30 +0.96% 393,707 752 33.44
2 Sep 2025 85.00 86.00 83.20 83.50 -1.53% 377,248 1,030 31.86
1 Sep 2025 82.00 86.20 82.00 84.80 +3.04% 519,795 1,290 44.10
31 Aug 2025 82.00 83.70 81.50 82.30 +0.73% 291,716 799 24.06
28 Aug 2025 84.00 84.00 81.10 81.70 -1.09% 228,942 650 18.85
27 Aug 2025 82.50 84.00 82.00 82.60 +0.49% 207,613 566 17.21
26 Aug 2025 84.10 86.50 81.70 82.20 -2.26% 481,245 1,293 40.53
25 Aug 2025 80.30 84.90 80.30 84.10 +4.73% 818,286 1,973 68.26
24 Aug 2025 74.80 81.80 74.80 80.30 +6.36% 760,696 2,057 59.99
21 Aug 2025 75.40 76.90 74.70 75.50 0.00% 295,661 896 22.40
20 Aug 2025 74.00 75.90 73.50 75.50 +3.14% 467,893 1,075 35.15
19 Aug 2025 73.90 74.30 73.10 73.20 0.00% 179,203 413 13.15
18 Aug 2025 73.80 73.90 72.80 73.20 +0.27% 204,137 535 14.96
17 Aug 2025 74.80 74.80 72.90 73.00 -0.54% 183,364 510 13.41
14 Aug 2025 74.60 75.50 73.00 73.40 -0.14% 121,416 440 8.94
13 Aug 2025 74.50 75.50 73.10 73.50 +0.41% 259,972 754 19.25
12 Aug 2025 74.90 74.90 73.00 73.20 -0.95% 112,386 421 8.27
11 Aug 2025 74.80 75.50 73.70 73.90 -0.67% 94,844 414 7.04
10 Aug 2025 76.50 76.50 73.90 74.40 -2.11% 199,179 570 14.89
7 Aug 2025 76.90 78.20 75.60 76.00 -0.65% 322,413 986 24.78
6 Aug 2025 75.00 76.90 74.20 76.50 +2.14% 333,118 902 25.30
4 Aug 2025 75.00 76.00 74.40 74.90 +0.67% 371,999 1,037 27.99
3 Aug 2025 73.70 74.70 71.00 74.40 +2.90% 208,475 721 15.33
31 Jul 2025 72.50 73.50 71.80 72.30 +1.12% 152,782 458 11.09
30 Jul 2025 72.70 72.70 71.30 71.50 0.00% 95,680 277 6.86
29 Jul 2025 72.70 73.90 71.20 71.50 -1.92% 152,178 691 10.97
28 Jul 2025 75.10 75.20 72.50 72.90 -2.80% 196,500 606 14.49
27 Jul 2025 73.00 75.60 73.00 75.00 +2.46% 343,318 1,071 25.63
24 Jul 2025 72.00 74.00 71.50 73.20 +2.81% 333,117 1,118 24.33
23 Jul 2025 70.40 72.20 70.40 71.20 +0.85% 187,145 570 13.39
22 Jul 2025 72.60 72.60 70.00 70.60 -1.53% 182,495 688 12.93
21 Jul 2025 73.30 74.00 71.00 71.70 -1.78% 278,785 983 20.30
20 Jul 2025 72.00 73.50 72.00 73.00 +1.39% 236,697 1,031 17.28
17 Jul 2025 72.70 73.70 71.90 72.00 0.00% 411,255 1,408 29.91
16 Jul 2025 70.90 72.70 70.70 72.00 +1.98% 282,831 861 20.24
15 Jul 2025 68.00 70.80 67.30 70.60 +4.75% 548,052 1,175 38.35
14 Jul 2025 68.40 68.40 67.10 67.40 -0.88% 55,846 353 3.78
13 Jul 2025 68.80 69.00 67.60 68.00 -0.87% 147,976 365 10.14
10 Jul 2025 68.00 69.70 68.00 68.60 +0.88% 250,225 736 17.25
9 Jul 2025 66.90 69.00 66.20 68.00 +2.26% 464,690 1,141 31.77
8 Jul 2025 65.70 67.00 65.70 66.50 +0.61% 141,675 457 9.43
7 Jul 2025 64.80 66.40 64.80 66.10 +2.01% 214,942 482 14.18
3 Jul 2025 66.50 66.50 64.60 64.80 -1.52% 77,810 234 5.06
2 Jul 2025 66.50 66.50 64.30 65.80 -1.35% 233,849 659 15.27
29 Jun 2025 66.70 67.40 66.50 66.70 0.00% 397,070 908 26.58
26 Jun 2025 65.60 67.30 65.30 66.70 +1.68% 177,585 598 11.81
25 Jun 2025 65.00 65.80 64.90 65.60 +1.08% 251,881 583 16.45
24 Jun 2025 64.70 65.50 64.20 64.90 +0.31% 87,261 275 5.67
23 Jun 2025 64.80 65.00 63.70 64.70 +1.25% 120,633 334 7.76
22 Jun 2025 64.10 64.50 63.60 63.90 -1.24% 38,080 233 2.43
19 Jun 2025 65.10 66.00 64.50 64.70 -0.61% 75,604 270 4.93
18 Jun 2025 65.00 66.40 64.50 65.10 +0.15% 57,810 254 3.78
17 Jun 2025 66.40 66.80 64.50 65.00 -2.84% 75,714 404 4.99
16 Jun 2025 64.80 67.80 64.80 66.90 +3.88% 268,898 753 17.94
15 Jun 2025 63.90 64.50 63.00 64.40 +0.78% 103,278 343 6.62
4 Jun 2025 63.00 64.50 63.00 63.90 +1.11% 27,763 197 1.77
3 Jun 2025 63.80 64.20 63.00 63.20 -0.94% 57,106 279 3.63
2 Jun 2025 64.50 65.00 63.50 63.80 +0.95% 203,526 486 13.05
1 Jun 2025 62.80 63.40 62.60 63.20 +0.32% 65,235 173 4.11
29 May 2025 62.00 63.50 61.50 63.00 +1.61% 97,239 433 6.08
28 May 2025 62.60 62.90 61.50 62.00 -1.12% 117,146 339 7.26
27 May 2025 63.00 63.80 62.60 62.70 -0.48% 54,476 184 3.44
26 May 2025 63.90 64.00 62.30 63.00 +0.80% 80,868 334 5.07
25 May 2025 64.90 64.90 62.30 62.50 -2.04% 99,755 488 6.28
24 May 2025 64.00 65.40 63.40 63.80 -0.47% 164,880 668 10.60
22 May 2025 64.80 65.90 63.50 64.10 -0.93% 177,022 760 11.47
21 May 2025 61.90 65.90 61.30 64.70 +4.52% 751,259 1,395 46.89
20 May 2025 63.20 63.20 61.40 61.90 -1.28% 411,931 788 25.54
19 May 2025 63.20 64.20 61.80 62.70 -0.79% 147,931 605 9.30
18 May 2025 67.30 67.40 62.80 63.20 -2.62% 82,517 314 5.28
17 May 2025 62.20 67.40 62.20 64.90 +0.93% 44,219 256 2.82
15 May 2025 69.00 69.00 63.90 64.30 -4.03% 83,225 594 5.40
14 May 2025 70.20 70.20 66.70 67.00 -3.18% 62,959 496 4.26
13 May 2025 69.50 71.60 67.00 69.20 -2.67% 49,288 228 3.43
12 May 2025 72.00 72.00 69.00 71.10 +1.43% 23,882 178 1.69
8 May 2025 68.00 70.70 68.00 70.10 +2.79% 42,122 304 2.93
7 May 2025 70.60 71.40 68.20 68.20 -4.62% 58,431 308 4.05
6 May 2025 72.90 72.90 71.50 71.50 -1.38% 34,608 164 2.48
5 May 2025 71.30 72.70 70.60 72.50 +2.11% 54,184 296 3.90
4 May 2025 71.70 71.70 69.50 71.00 +2.45% 15,086 126 1.06
30 Apr 2025 71.50 71.50 69.00 69.30 -1.28% 17,453 149 1.23
29 Apr 2025 71.40 71.40 70.00 70.20 +0.29% 33,419 149 2.35
28 Apr 2025 72.30 72.30 69.80 70.00 -2.37% 18,965 131 1.33
27 Apr 2025 69.10 72.30 68.10 71.70 +2.72% 71,301 365 4.98
24 Apr 2025 71.40 71.40 69.70 69.80 -0.99% 60,158 298 4.21
23 Apr 2025 73.30 73.30 69.90 70.50 -2.08% 216,319 714 15.42
22 Apr 2025 73.50 73.50 71.80 72.00 -1.37% 222,345 791 16.06
21 Apr 2025 74.70 74.70 72.90 73.00 -0.27% 44,505 130 3.26
20 Apr 2025 73.70 74.00 73.10 73.20 +0.14% 25,315 166 1.86
17 Apr 2025 74.50 74.50 72.90 73.10 0.00% 59,069 183 4.33
16 Apr 2025 75.40 75.40 72.30 73.10 -2.27% 140,802 464 10.35
15 Apr 2025 76.50 76.50 74.00 74.80 -1.45% 102,681 322 7.69
13 Apr 2025 76.90 76.90 75.60 75.90 -1.04% 56,371 259 4.29
10 Apr 2025 76.90 77.30 76.50 76.70 +0.13% 173,607 587 13.36
9 Apr 2025 76.90 76.90 75.90 76.60 +0.52% 57,521 292 4.40
8 Apr 2025 75.70 77.00 75.60 76.20 +0.53% 109,818 309 8.39
7 Apr 2025 76.60 77.30 75.60 75.80 0.00% 83,519 339 6.39
6 Apr 2025 75.00 76.10 74.20 75.80 +0.66% 66,603 291 5.00

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.