📋 DELTALIFE Delta Life Insurance Company Ltd.

Everything recorded between two dates · 1 Dec 2025 → 31 May 2026 · 113 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
+9.62%
67.60 → 74.10 (+6.50 tk)
Highest
79.80
16 Feb 2026
Lowest
63.90
21 Dec 2025
Up and down days
58 / 53
2 unchanged · 113 sessions
📊 Against the rest of the market
DELTALIFE +9.62%
DSEX index +8.57%
Insurance (58 companies) +30.74%
Ahead of the index by +1.05%
🎢 How rough the ride was
Deepest fall from a peak -13.98% 18 Feb 2026 → 8 Mar 2026
Swing, yearly basis 26.6%
Best single day +4.94% 15 Feb 2026
Worst single day -6.26% 3 Mar 2026
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 9,647,229
Average per day 85,374
Money traded, total 707.5 mn tk
Number of trades 33,308
Busiest day 266,226 7 Apr 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 35%
2024 30%
📰 News in this period (1)
12 May 2026 ডেল্টা লাইফের ৩৫% নগদ লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
24 May 2026 74.70 75.00 73.90 74.10 -0.80% 122,263 362 9.08
23 May 2026 74.90 75.80 74.50 74.70 +0.81% 102,333 321 7.68
21 May 2026 73.90 74.50 73.70 74.10 +0.68% 82,307 250 6.10
20 May 2026 74.00 74.40 73.40 73.60 +0.41% 25,372 163 1.87
19 May 2026 75.00 75.00 73.00 73.30 -1.35% 69,234 349 5.08
18 May 2026 74.90 75.30 74.20 74.30 -0.40% 32,280 173 2.41
17 May 2026 74.60 76.00 74.00 74.60 -0.80% 111,488 332 8.40
14 May 2026 75.00 75.60 74.60 75.20 +0.53% 185,347 489 13.93
13 May 2026 74.90 75.40 74.40 74.80 +0.81% 79,201 270 5.93
12 May 2026 73.50 75.70 73.50 74.20 +1.92% 127,132 491 9.49
11 May 2026 73.50 73.70 72.70 72.80 +0.28% 22,194 139 1.62
10 May 2026 73.00 73.70 72.50 72.60 -0.41% 52,161 308 3.82
7 May 2026 74.30 75.20 72.00 72.90 -1.62% 50,275 358 3.70
6 May 2026 75.00 75.60 73.00 74.10 -1.07% 66,404 352 4.91
5 May 2026 76.50 76.90 74.70 74.90 -1.45% 77,109 372 5.81
4 May 2026 76.90 77.70 75.60 76.00 -1.17% 105,525 319 8.08
3 May 2026 77.60 77.70 76.60 76.90 -0.26% 153,056 380 11.79
30 Apr 2026 76.40 77.20 75.90 77.10 +1.18% 200,194 562 15.37
29 Apr 2026 76.00 77.60 75.60 76.20 +1.06% 245,671 677 18.87
28 Apr 2026 75.40 76.30 74.80 75.40 +0.94% 233,853 542 17.62
27 Apr 2026 75.70 76.70 74.10 74.70 -0.27% 108,283 350 8.11
26 Apr 2026 73.70 75.90 73.70 74.90 +2.18% 197,288 572 14.85
23 Apr 2026 74.10 75.00 72.50 73.30 -0.95% 193,179 487 14.13
22 Apr 2026 72.20 74.50 72.20 74.00 +3.06% 177,031 528 13.06
21 Apr 2026 71.50 72.40 71.10 71.80 +1.13% 79,865 225 5.73
20 Apr 2026 71.80 72.00 70.80 71.00 -1.39% 102,716 381 7.31
19 Apr 2026 71.80 72.40 71.70 72.00 -0.14% 71,896 204 5.17
16 Apr 2026 72.40 72.90 72.00 72.10 +0.14% 61,365 148 4.44
15 Apr 2026 71.60 72.30 71.30 72.00 +0.70% 198,588 525 14.30
13 Apr 2026 72.50 72.50 71.40 71.50 -1.24% 38,316 203 2.75
12 Apr 2026 72.00 72.60 71.10 72.40 +1.54% 77,319 253 5.55
9 Apr 2026 72.00 72.70 71.20 71.30 -2.06% 51,575 277 3.70
8 Apr 2026 72.00 73.10 72.00 72.80 +1.96% 122,666 412 8.92
7 Apr 2026 72.10 72.10 71.30 71.40 -0.97% 266,226 294 19.01
6 Apr 2026 72.10 72.30 70.60 72.10 +0.14% 105,158 255 7.55
5 Apr 2026 73.80 73.80 71.50 72.00 -2.17% 115,135 224 8.29
2 Apr 2026 72.70 73.80 72.70 73.60 +1.24% 239,950 510 17.63
1 Apr 2026 71.10 73.00 71.00 72.70 +1.54% 68,720 243 4.97
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

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.