📋 DELTALIFE Delta Life Insurance Company Ltd.
Everything recorded between two dates ·
31 Jul 2025 → 31 Jan 2026 · 125 trading days
Move over the period
+3.50%
71.50 → 74.00 (+2.50 tk)
Highest
93.50
7 Sep 2025
Lowest
60.80
16 Nov 2025
Up and down days
59 / 62
4 unchanged · 125 sessions
📊 Against the rest of the market
DELTALIFE
+3.50%
DSEX index
-5.31%
Insurance (58 companies)
+10.66%
Ahead of the index by
+8.81%
🎢 How rough the ride was
Deepest fall from a peak
-30.85%
7 Sep 2025 → 13 Nov 2025
Swing, yearly basis
31.4%
Best single day
+6.36% 24 Aug 2025
Worst single day
-5.40% 9 Nov 2025
Longest run of rises
4 days
Longest run of falls
7 days
💰 How much was traded
Shares traded, total
18,138,570
Average per day
145,109
Money traded, total
1,426.0 mn tk
Number of trades
58,734
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
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 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 |
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.