📋 DELTALIFE Delta Life Insurance Company Ltd.
Everything recorded between two dates ·
31 May 2026 → 31 Aug 2026 · 62 trading days
Move over the period
+2.56%
74.10 → 76.00 (+1.90 tk)
Highest
89.90
12 Jul 2026
Lowest
73.00
23 Aug 2026
Up and down days
28 / 31
3 unchanged · 62 sessions
📊 Against the rest of the market
DELTALIFE
+2.56%
DSEX index
+5.66%
Insurance (58 companies)
+11.37%
Ahead of the index by
-3.10%
🎢 How rough the ride was
Deepest fall from a peak
-13.86%
12 Jul 2026 → 25 Aug 2026
Swing, yearly basis
30.6%
Best single day
+5.49% 14 Jun 2026
Worst single day
-3.31% 15 Jun 2026
Longest run of rises
4 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
13,052,949
Average per day
210,531
Money traded, total
1,059.5 mn tk
Number of trades
36,350
Busiest day
978,553 12 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
35%
📰 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
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2026 | 76.40 | 76.80 | 75.00 | 76.00 | -0.52% | 60,187 | 150 | 4.55 |
| 30 Aug 2026 | 76.00 | 76.90 | 75.20 | 76.40 | +0.53% | 72,989 | 196 | 5.56 |
| 27 Aug 2026 | 74.90 | 76.50 | 75.40 | 76.00 | +1.06% | 39,392 | 193 | 3.00 |
| 25 Aug 2026 | 75.30 | 76.20 | 74.50 | 75.20 | -0.53% | 45,586 | 188 | 3.43 |
| 24 Aug 2026 | 76.20 | 77.00 | 74.90 | 75.60 | -0.66% | 58,827 | 301 | 4.45 |
| 23 Aug 2026 | 77.70 | 78.50 | 73.00 | 76.10 | -2.31% | 66,841 | 315 | 5.13 |
| 20 Aug 2026 | 77.40 | 78.30 | 77.00 | 77.90 | +1.04% | 38,210 | 168 | 2.96 |
| 19 Aug 2026 | 76.90 | 78.50 | 76.20 | 77.10 | +0.26% | 58,761 | 241 | 4.56 |
| 18 Aug 2026 | 78.00 | 79.50 | 76.50 | 76.90 | -1.03% | 104,450 | 417 | 8.13 |
| 17 Aug 2026 | 77.60 | 80.20 | 77.40 | 77.70 | +0.39% | 114,439 | 414 | 8.99 |
| 16 Aug 2026 | 80.50 | 80.50 | 77.00 | 77.40 | -3.25% | 295,298 | 983 | 23.16 |
| 13 Aug 2026 | 81.10 | 81.90 | 79.70 | 80.00 | -1.11% | 128,208 | 463 | 10.29 |
| 12 Aug 2026 | 82.00 | 82.20 | 80.50 | 80.90 | -1.34% | 113,008 | 403 | 9.18 |
| 11 Aug 2026 | 82.30 | 83.80 | 81.50 | 82.00 | +0.37% | 122,581 | 352 | 10.13 |
| 10 Aug 2026 | 81.50 | 82.80 | 80.70 | 81.70 | +0.99% | 83,202 | 319 | 6.80 |
| 9 Aug 2026 | 82.30 | 82.60 | 80.70 | 80.90 | -1.58% | 75,675 | 250 | 6.17 |
| 6 Aug 2026 | 82.10 | 85.10 | 81.80 | 82.20 | +0.49% | 353,666 | 1,119 | 29.57 |
| 4 Aug 2026 | 79.70 | 82.40 | 79.70 | 81.80 | +3.28% | 146,464 | 547 | 11.91 |
| 3 Aug 2026 | 79.00 | 80.40 | 79.00 | 79.20 | -0.13% | 102,046 | 340 | 8.10 |
| 2 Aug 2026 | 79.80 | 81.60 | 78.70 | 79.30 | -1.12% | 103,059 | 388 | 8.23 |
| 30 Jul 2026 | 81.00 | 81.50 | 79.90 | 80.20 | -1.35% | 104,765 | 314 | 8.43 |
| 29 Jul 2026 | 81.90 | 82.80 | 80.10 | 81.30 | 0.00% | 100,362 | 319 | 8.22 |
| 28 Jul 2026 | 79.70 | 82.00 | 79.50 | 81.30 | +2.01% | 100,651 | 383 | 8.14 |
| 27 Jul 2026 | 79.70 | 80.80 | 79.40 | 79.70 | 0.00% | 63,755 | 290 | 5.09 |
| 26 Jul 2026 | 76.00 | 81.20 | 76.00 | 79.70 | +1.79% | 79,687 | 531 | 6.36 |
| 23 Jul 2026 | 80.20 | 81.40 | 77.70 | 78.30 | -3.09% | 195,653 | 495 | 15.44 |
| 22 Jul 2026 | 82.30 | 82.30 | 80.20 | 80.80 | -1.94% | 158,087 | 513 | 12.88 |
| 21 Jul 2026 | 80.80 | 83.00 | 80.70 | 82.40 | +2.62% | 109,486 | 407 | 8.95 |
| 20 Jul 2026 | 81.80 | 81.80 | 78.70 | 80.30 | -1.83% | 181,776 | 690 | 14.54 |
| 19 Jul 2026 | 83.80 | 83.80 | 81.50 | 81.80 | -2.62% | 300,600 | 810 | 24.82 |
| 16 Jul 2026 | 85.00 | 85.40 | 83.70 | 84.00 | -1.06% | 130,233 | 439 | 10.98 |
| 15 Jul 2026 | 86.40 | 87.60 | 84.10 | 84.90 | -1.74% | 244,225 | 670 | 20.95 |
| 14 Jul 2026 | 87.00 | 87.50 | 86.00 | 86.40 | -0.69% | 275,277 | 731 | 23.82 |
| 13 Jul 2026 | 86.20 | 87.70 | 85.20 | 87.00 | -0.34% | 324,120 | 859 | 27.97 |
| 12 Jul 2026 | 84.00 | 89.90 | 84.00 | 87.30 | +4.55% | 978,553 | 1,932 | 85.26 |
| 9 Jul 2026 | 80.80 | 84.90 | 80.60 | 83.50 | +3.34% | 211,572 | 660 | 17.43 |
| 8 Jul 2026 | 81.40 | 81.90 | 80.10 | 80.80 | -0.62% | 112,723 | 300 | 9.16 |
| 7 Jul 2026 | 82.70 | 82.90 | 81.10 | 81.30 | -1.22% | 250,189 | 671 | 20.46 |
| 6 Jul 2026 | 83.30 | 83.30 | 81.80 | 82.30 | -0.12% | 222,024 | 529 | 18.35 |
| 5 Jul 2026 | 81.80 | 83.10 | 81.50 | 82.40 | +0.98% | 262,612 | 677 | 21.66 |
| 2 Jul 2026 | 80.60 | 81.80 | 80.40 | 81.60 | +1.24% | 192,946 | 583 | 15.67 |
| 30 Jun 2026 | 80.60 | 81.30 | 80.00 | 80.60 | +0.37% | 160,362 | 544 | 12.92 |
| 29 Jun 2026 | 81.40 | 81.90 | 80.00 | 80.30 | -1.11% | 149,261 | 469 | 12.04 |
| 28 Jun 2026 | 80.80 | 82.10 | 80.80 | 81.20 | +0.74% | 321,793 | 808 | 26.21 |
| 25 Jun 2026 | 78.50 | 81.20 | 77.70 | 80.60 | +3.07% | 323,833 | 992 | 25.87 |
| 24 Jun 2026 | 78.90 | 79.00 | 77.20 | 78.20 | +0.26% | 220,673 | 739 | 17.23 |
| 23 Jun 2026 | 78.00 | 78.90 | 77.50 | 78.00 | 0.00% | 199,365 | 478 | 15.55 |
| 22 Jun 2026 | 79.00 | 79.80 | 77.70 | 78.00 | -1.64% | 190,335 | 681 | 14.94 |
| 21 Jun 2026 | 80.20 | 81.80 | 79.10 | 79.30 | -1.37% | 109,453 | 367 | 8.75 |
| 18 Jun 2026 | 80.80 | 81.90 | 80.00 | 80.40 | -0.25% | 215,971 | 442 | 17.42 |
| 17 Jun 2026 | 83.80 | 84.00 | 80.20 | 80.60 | -1.71% | 167,445 | 626 | 13.72 |
| 16 Jun 2026 | 81.80 | 83.70 | 80.80 | 82.00 | +0.24% | 292,265 | 868 | 23.96 |
| 15 Jun 2026 | 84.60 | 84.60 | 81.60 | 81.80 | -3.31% | 395,416 | 1,073 | 32.78 |
| 14 Jun 2026 | 81.00 | 87.20 | 81.00 | 84.60 | +5.49% | 663,366 | 1,475 | 56.36 |
| 11 Jun 2026 | 77.20 | 82.00 | 75.70 | 80.20 | +4.02% | 760,280 | 1,617 | 60.73 |
| 10 Jun 2026 | 78.90 | 79.00 | 76.60 | 77.10 | -1.66% | 199,153 | 444 | 15.42 |
| 9 Jun 2026 | 76.00 | 79.30 | 75.70 | 78.40 | +3.57% | 485,652 | 961 | 37.81 |
| 8 Jun 2026 | 75.10 | 77.00 | 75.10 | 75.70 | -2.82% | 302,738 | 628 | 22.96 |
| 4 Jun 2026 | 78.00 | 78.20 | 76.70 | 77.90 | +0.39% | 460,227 | 864 | 35.73 |
| 3 Jun 2026 | 77.00 | 78.10 | 76.90 | 77.60 | +1.04% | 344,354 | 826 | 26.80 |
| 2 Jun 2026 | 75.20 | 77.40 | 75.20 | 76.80 | +1.86% | 223,679 | 635 | 17.07 |
| 1 Jun 2026 | 75.00 | 75.80 | 75.00 | 75.40 | +1.75% | 85,143 | 263 | 6.43 |
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.