📋 DELTALIFE Delta Life Insurance Company Ltd.

Everything recorded between two dates · 1 Jan 2026 → 23 Sep 2026 · 172 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
+6.91%
68.00 → 72.70 (+4.70 tk)
Highest
89.90
12 Jul 2026
Lowest
66.10
9 Mar 2026
Up and down days
84 / 84
4 unchanged · 172 sessions
📊 Against the rest of the market
DELTALIFE +6.91%
DSEX index +13.96%
Insurance (58 companies) +43.63%
Ahead of the index by -7.05%
🎢 How rough the ride was
Deepest fall from a peak -22.79% 12 Jul 2026 → 14 Sep 2026
Swing, yearly basis 28.4%
Best single day +5.49% 14 Jun 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 23,018,522
Average per day 133,829
Money traded, total 1,794.4 mn tk
Number of trades 70,537
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 (1)
12 May 2026 ডেল্টা লাইফের ৩৫% নগদ লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (2)
21 Sep 2026 · macd cross up buy 71.70
15 Sep 2026 · support hold buy 69.20
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
23 Sep 2026 70.80 73.00 70.50 72.70 +3.27% 60,085 288 4.35
22 Sep 2026 71.80 72.70 70.20 70.40 -1.81% 46,936 219 3.35
21 Sep 2026 71.80 72.50 71.40 71.70 -0.83% 27,363 134 1.96
20 Sep 2026 71.80 72.60 71.40 72.30 +0.70% 81,153 316 5.83
17 Sep 2026 70.30 71.90 68.50 71.80 +2.13% 63,188 276 4.43
16 Sep 2026 68.80 71.90 68.80 70.30 +1.59% 50,949 232 3.59
15 Sep 2026 67.40 69.70 68.00 69.20 +2.67% 39,934 180 2.74
14 Sep 2026 68.80 69.00 67.00 67.40 -2.03% 100,203 460 6.84
13 Sep 2026 71.60 71.80 68.00 68.80 -3.91% 91,729 477 6.39
10 Sep 2026 72.80 73.30 71.20 71.60 -1.65% 72,055 306 5.20
9 Sep 2026 73.50 74.50 71.90 72.80 -0.95% 83,159 307 6.07
8 Sep 2026 75.10 76.00 73.30 73.50 -2.65% 196,386 730 14.60
7 Sep 2026 75.10 75.50 74.70 75.50 0.00% 78,240 302 5.87
6 Sep 2026 77.10 77.50 75.00 75.50 -1.56% 53,664 228 4.09
3 Sep 2026 76.70 77.90 76.00 76.70 +0.39% 74,372 245 5.73
2 Sep 2026 76.70 77.30 75.70 76.40 -0.39% 32,544 93 2.49
1 Sep 2026 76.00 77.10 76.30 76.70 +0.92% 42,131 157 3.24
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
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

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.