📋 PRAGATILIF Pragati Life Insurance PLC.
Everything recorded between two dates ·
22 Jun 2026 → 22 Sep 2026 · 63 trading days
Move over the period
-22.73%
182.10 → 140.70 (-41.40 tk)
Highest
199.40
12 Jul 2026
Lowest
132.60
14 Sep 2026
Up and down days
23 / 40
0 unchanged · 63 sessions
📊 Against the rest of the market
PRAGATILIF
-22.73%
DSEX index
-0.25%
Insurance (58 companies)
+8.29%
Ahead of the index by
-22.49%
🎢 How rough the ride was
Deepest fall from a peak
-32.39%
13 Jul 2026 → 14 Sep 2026
Swing, yearly basis
36.0%
Best single day
+7.43% 3 Sep 2026
Worst single day
-7.20% 15 Jul 2026
Longest run of rises
5 days
Longest run of falls
8 days
💰 How much was traded
Shares traded, total
10,028,320
Average per day
159,180
Money traded, total
1,762.2 mn tk
Number of trades
64,660
Busiest day
750,936 13 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
15%
📰 News in this period (9)
22 Sep 2026
প্রগতি লাইফ ইন্স্যুরেন্সের লভ্যাংশ বিতরণ
positive
22 Sep 2026
Pragati Life Insurance launches call centre
positive
16 Sep 2026
ইউএফএস-প্রগতি লাইফ ইউনিট ফান্ড অবসায়নে বিএসইসির অনুমোদন
neutral
15 Sep 2026
UFS-Pragati Life Unit Fund gets BSEC nod for winding-up
positive
5 Sep 2026
দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স
neutral
4 Sep 2026
দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স
neutral
3 Sep 2026
দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স
neutral
15 Jul 2026
প্রগতি লাইফ ইন্স্যুরেন্সের স্টক লভ্যাংশ ঘোষণার কারণ জানাল
positive
22 Jun 2026
প্রগতি লাইফ ইন্স্যুরেন্সের লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (3)
17 Sep 2026 ·
macd cross up
buy 143.30
6 Sep 2026 ·
macd cross up
buy 151.70
3 Sep 2026 ·
support hold
buy 151.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2026 | 144.00 | 147.00 | 138.10 | 140.70 | -2.29% | 103,235 | 651 | 14.73 |
| 21 Sep 2026 | 145.20 | 147.50 | 143.00 | 144.00 | -0.83% | 83,824 | 588 | 12.15 |
| 20 Sep 2026 | 143.30 | 145.90 | 143.30 | 145.20 | +1.33% | 100,145 | 616 | 14.52 |
| 17 Sep 2026 | 138.80 | 146.00 | 138.10 | 143.30 | +3.24% | 97,412 | 735 | 13.90 |
| 16 Sep 2026 | 138.00 | 142.80 | 137.10 | 138.80 | +0.58% | 50,979 | 581 | 7.11 |
| 15 Sep 2026 | 133.40 | 140.00 | 133.40 | 138.00 | +3.45% | 79,678 | 580 | 10.88 |
| 14 Sep 2026 | 140.60 | 142.00 | 132.60 | 133.40 | -5.12% | 85,070 | 652 | 11.62 |
| 13 Sep 2026 | 144.40 | 145.00 | 140.00 | 140.60 | -2.63% | 60,151 | 585 | 8.55 |
| 10 Sep 2026 | 148.30 | 151.50 | 142.50 | 144.40 | -2.63% | 58,562 | 556 | 8.56 |
| 9 Sep 2026 | 149.70 | 155.00 | 145.60 | 148.30 | -0.94% | 75,291 | 576 | 11.25 |
| 8 Sep 2026 | 150.40 | 155.70 | 148.20 | 149.70 | -0.47% | 136,747 | 966 | 20.88 |
| 7 Sep 2026 | 151.70 | 152.30 | 145.00 | 150.40 | -0.86% | 114,349 | 875 | 17.08 |
| 6 Sep 2026 | 151.80 | 157.80 | 150.50 | 151.70 | -0.07% | 167,511 | 1,228 | 25.88 |
| 3 Sep 2026 | 141.30 | 153.80 | 141.50 | 151.80 | +7.43% | 170,396 | 1,476 | 25.29 |
| 2 Sep 2026 | 142.50 | 143.30 | 140.50 | 141.30 | -0.84% | 48,330 | 442 | 6.84 |
| 1 Sep 2026 | 140.40 | 145.00 | 141.00 | 142.50 | +1.50% | 63,434 | 531 | 9.05 |
| 31 Aug 2026 | 144.40 | 144.40 | 139.90 | 140.40 | -2.77% | 81,074 | 893 | 11.43 |
| 30 Aug 2026 | 148.20 | 149.80 | 144.00 | 144.40 | -2.56% | 39,387 | 373 | 5.71 |
| 27 Aug 2026 | 150.30 | 153.40 | 146.70 | 148.20 | -1.40% | 28,608 | 312 | 4.29 |
| 25 Aug 2026 | 151.40 | 158.00 | 150.00 | 150.30 | -0.73% | 44,838 | 394 | 6.77 |
| 24 Aug 2026 | 155.20 | 157.90 | 151.00 | 151.40 | -2.45% | 39,213 | 494 | 5.97 |
| 23 Aug 2026 | 156.40 | 159.90 | 155.00 | 155.20 | -0.77% | 67,072 | 441 | 10.43 |
| 20 Aug 2026 | 155.00 | 157.60 | 153.10 | 156.40 | +0.90% | 92,240 | 549 | 14.36 |
| 19 Aug 2026 | 159.10 | 160.90 | 154.00 | 155.00 | -2.58% | 103,155 | 791 | 16.11 |
| 18 Aug 2026 | 163.00 | 165.90 | 155.10 | 159.10 | -1.79% | 105,212 | 661 | 16.96 |
| 17 Aug 2026 | 163.70 | 166.00 | 161.70 | 162.00 | -0.43% | 122,406 | 769 | 19.98 |
| 16 Aug 2026 | 170.00 | 170.00 | 162.50 | 162.70 | -1.27% | 105,488 | 846 | 17.24 |
| 13 Aug 2026 | 168.20 | 168.20 | 164.40 | 164.80 | -0.78% | 103,603 | 714 | 17.13 |
| 12 Aug 2026 | 170.60 | 170.60 | 165.50 | 166.10 | -2.64% | 234,113 | 1,619 | 39.22 |
| 11 Aug 2026 | 173.90 | 176.00 | 170.00 | 170.60 | -1.56% | 164,269 | 1,108 | 28.34 |
| 10 Aug 2026 | 174.20 | 175.80 | 172.80 | 173.30 | -0.17% | 118,685 | 928 | 20.62 |
| 9 Aug 2026 | 169.50 | 175.40 | 169.50 | 173.60 | +2.66% | 348,042 | 2,162 | 60.36 |
| 6 Aug 2026 | 166.20 | 174.10 | 165.60 | 169.10 | +2.55% | 228,447 | 1,640 | 38.82 |
| 4 Aug 2026 | 165.50 | 168.00 | 164.00 | 164.90 | +0.61% | 152,687 | 1,141 | 25.26 |
| 3 Aug 2026 | 164.60 | 166.50 | 163.00 | 163.90 | -0.06% | 56,038 | 537 | 9.20 |
| 2 Aug 2026 | 168.00 | 168.00 | 163.20 | 164.00 | -1.15% | 98,886 | 791 | 16.28 |
| 30 Jul 2026 | 168.90 | 168.90 | 165.00 | 165.90 | -0.72% | 62,392 | 578 | 10.39 |
| 29 Jul 2026 | 168.80 | 169.70 | 165.10 | 167.10 | -1.07% | 132,418 | 917 | 22.12 |
| 28 Jul 2026 | 164.90 | 169.80 | 164.10 | 168.90 | +2.99% | 80,303 | 870 | 13.44 |
| 27 Jul 2026 | 163.70 | 166.00 | 160.20 | 164.00 | +2.37% | 98,977 | 626 | 16.26 |
| 26 Jul 2026 | 165.90 | 166.20 | 158.10 | 160.20 | -2.08% | 90,757 | 861 | 14.76 |
| 23 Jul 2026 | 170.50 | 170.80 | 163.00 | 163.60 | -3.99% | 104,223 | 975 | 17.27 |
| 22 Jul 2026 | 172.00 | 173.70 | 170.10 | 170.40 | -0.93% | 75,777 | 620 | 12.99 |
| 21 Jul 2026 | 173.90 | 175.80 | 171.70 | 172.00 | +0.76% | 125,233 | 682 | 21.61 |
| 20 Jul 2026 | 173.70 | 174.80 | 170.50 | 170.70 | -1.73% | 147,278 | 1,089 | 25.22 |
| 19 Jul 2026 | 178.30 | 178.40 | 172.50 | 173.70 | -2.47% | 195,603 | 1,207 | 34.31 |
| 16 Jul 2026 | 182.30 | 182.30 | 177.50 | 178.10 | -2.73% | 254,806 | 1,662 | 45.74 |
| 15 Jul 2026 | 183.00 | 187.90 | 181.10 | 183.10 | -7.20% | 468,495 | 2,341 | 86.04 |
| 13 Jul 2026 | 196.50 | 199.40 | 195.70 | 197.30 | +0.46% | 750,936 | 3,131 | 148.21 |
| 12 Jul 2026 | 194.50 | 199.40 | 194.00 | 196.40 | +1.50% | 463,957 | 2,060 | 91.15 |
| 9 Jul 2026 | 193.00 | 194.50 | 190.50 | 193.50 | +1.57% | 310,236 | 1,703 | 59.94 |
| 8 Jul 2026 | 190.70 | 192.30 | 188.30 | 190.50 | +0.42% | 176,188 | 918 | 33.60 |
| 7 Jul 2026 | 192.90 | 193.50 | 189.10 | 189.70 | -0.89% | 177,219 | 1,216 | 33.81 |
| 6 Jul 2026 | 194.00 | 196.00 | 190.60 | 191.40 | -1.44% | 215,379 | 1,294 | 41.63 |
| 5 Jul 2026 | 196.90 | 199.00 | 193.30 | 194.20 | -0.10% | 385,122 | 2,009 | 75.72 |
| 2 Jul 2026 | 189.00 | 195.00 | 187.00 | 194.40 | +3.51% | 340,806 | 2,002 | 65.28 |
| 30 Jun 2026 | 188.00 | 188.90 | 186.90 | 187.80 | +0.05% | 121,654 | 750 | 22.84 |
| 29 Jun 2026 | 189.60 | 189.60 | 186.00 | 187.70 | +0.11% | 152,297 | 947 | 28.57 |
| 28 Jun 2026 | 187.20 | 189.50 | 186.50 | 187.50 | +0.75% | 307,805 | 1,256 | 57.82 |
| 25 Jun 2026 | 185.90 | 189.90 | 184.10 | 186.10 | +0.92% | 234,711 | 1,316 | 43.97 |
| 24 Jun 2026 | 187.90 | 189.00 | 183.60 | 184.40 | -1.07% | 204,969 | 1,208 | 37.98 |
| 23 Jun 2026 | 186.90 | 192.00 | 185.50 | 186.40 | -0.27% | 180,744 | 1,233 | 33.99 |
| 22 Jun 2026 | 185.00 | 194.70 | 185.00 | 186.90 | +2.64% | 341,458 | 2,388 | 64.76 |
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.