Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 19.70
+0.30 (1.55%)
At close: Dec 2, 2025
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 19.00 | 19.80 | 19.00 | 19.70 | 19.70 | 1.55% | 37,507 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 56,423 |
| Nov 30, 2025 | 19.90 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 94,441 |
| Nov 27, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | 1.01% | 124,853 |
| Nov 26, 2025 | 19.80 | 20.20 | 19.50 | 19.80 | 19.80 | - | 113,942 |
| Nov 25, 2025 | 19.80 | 20.40 | 19.70 | 19.80 | 19.80 | -1.49% | 222,997 |
| Nov 24, 2025 | 20.10 | 20.20 | 19.40 | 20.10 | 20.10 | 3.61% | 113,782 |
| Nov 23, 2025 | 19.00 | 19.70 | 18.60 | 19.40 | 19.40 | 2.11% | 119,241 |
| Nov 20, 2025 | 19.20 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 155,305 |
| Nov 19, 2025 | 19.50 | 19.50 | 18.80 | 19.30 | 19.30 | 2.12% | 148,184 |
| Nov 18, 2025 | 18.50 | 19.20 | 18.30 | 18.90 | 18.90 | 3.28% | 160,782 |
| Nov 17, 2025 | 17.70 | 18.50 | 17.60 | 18.30 | 18.30 | 2.81% | 148,733 |
| Nov 16, 2025 | 17.30 | 18.40 | 17.10 | 17.80 | 17.80 | 2.89% | 121,451 |
| Nov 13, 2025 | 17.80 | 17.90 | 17.20 | 17.30 | 17.30 | -2.81% | 78,158 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -2.20% | 115,065 |
| Nov 11, 2025 | 17.70 | 18.60 | 17.70 | 18.20 | 18.20 | 2.82% | 83,569 |
| Nov 10, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -1.67% | 144,565 |
| Nov 9, 2025 | 19.70 | 19.70 | 17.80 | 18.00 | 18.00 | -6.74% | 226,370 |
| Nov 6, 2025 | 19.90 | 19.90 | 18.70 | 19.30 | 19.30 | -0.52% | 127,790 |
| Nov 5, 2025 | 20.60 | 20.60 | 19.30 | 19.40 | 19.40 | -3.96% | 252,720 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -2.88% | 148,358 |
| Nov 3, 2025 | 21.30 | 21.40 | 20.80 | 20.80 | 20.80 | -2.35% | 122,328 |
| Nov 2, 2025 | 21.60 | 21.90 | 21.20 | 21.30 | 21.30 | -0.93% | 115,132 |
| Oct 30, 2025 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | 1.42% | 124,586 |
| Oct 29, 2025 | 21.50 | 21.90 | 21.10 | 21.20 | 21.20 | -0.47% | 180,325 |
| Oct 28, 2025 | 22.10 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 171,516 |
| Oct 27, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | 97,195 |
| Oct 26, 2025 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.46% | 71,194 |
| Oct 23, 2025 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | - | 72,987 |
| Oct 22, 2025 | 22.30 | 22.30 | 21.50 | 21.70 | 21.70 | -0.91% | 86,819 |
| Oct 21, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 21.90 | -0.90% | 154,662 |
| Oct 20, 2025 | 21.90 | 22.30 | 21.60 | 22.10 | 22.10 | 1.38% | 109,873 |
| Oct 19, 2025 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | -1.80% | 91,282 |
| Oct 16, 2025 | 21.80 | 22.60 | 21.80 | 22.20 | 22.20 | 0.91% | 175,560 |
| Oct 15, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.79% | 214,540 |
| Oct 14, 2025 | 22.40 | 22.90 | 22.30 | 22.40 | 22.40 | 0.45% | 250,659 |
| Oct 13, 2025 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | - | 246,579 |
| Oct 12, 2025 | 22.50 | 22.90 | 22.10 | 22.30 | 22.30 | -1.76% | 156,837 |
| Oct 9, 2025 | 23.40 | 23.60 | 22.60 | 22.70 | 22.70 | -2.99% | 415,963 |
| Oct 8, 2025 | 24.10 | 24.30 | 23.30 | 23.40 | 23.40 | -2.50% | 627,301 |
| Oct 7, 2025 | 23.80 | 24.30 | 23.60 | 24.00 | 24.00 | 1.27% | 835,874 |
| Oct 6, 2025 | 23.90 | 24.10 | 23.40 | 23.70 | 23.70 | -0.42% | 707,163 |
| Oct 5, 2025 | 23.60 | 24.00 | 23.30 | 23.80 | 23.80 | 1.28% | 305,934 |
| Sep 30, 2025 | 22.90 | 24.00 | 22.70 | 23.50 | 23.50 | 3.98% | 617,164 |
| Sep 29, 2025 | 22.50 | 22.60 | 21.80 | 22.60 | 22.60 | 0.89% | 292,426 |
| Sep 28, 2025 | 22.90 | 22.90 | 22.20 | 22.40 | 22.40 | -2.18% | 183,253 |
| Sep 25, 2025 | 23.00 | 23.50 | 22.70 | 22.90 | 22.90 | 0.44% | 345,124 |
| Sep 24, 2025 | 22.30 | 23.20 | 22.10 | 22.80 | 22.80 | 2.70% | 332,909 |
| Sep 23, 2025 | 22.10 | 22.40 | 21.90 | 22.20 | 22.20 | 0.91% | 143,235 |
| Sep 22, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -2.65% | 190,632 |