Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 21.30
+0.10 (0.47%)
At close: Jan 22, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.30 | 21.60 | 21.00 | 21.30 | 21.30 | 0.47% | 524,364 |
| Jan 21, 2026 | 21.00 | 21.50 | 20.80 | 21.20 | 21.20 | 1.92% | 393,966 |
| Jan 20, 2026 | 20.40 | 21.20 | 20.20 | 20.80 | 20.80 | 1.96% | 451,937 |
| Jan 19, 2026 | 20.50 | 20.70 | 19.80 | 20.40 | 20.40 | - | 145,538 |
| Jan 18, 2026 | 19.70 | 20.50 | 19.70 | 20.40 | 20.40 | 3.55% | 200,853 |
| Jan 15, 2026 | 20.10 | 20.20 | 19.60 | 19.70 | 19.70 | -2.48% | 153,657 |
| Jan 14, 2026 | 20.30 | 20.30 | 19.90 | 20.20 | 20.20 | 1.00% | 129,486 |
| Jan 13, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 117,857 |
| Jan 12, 2026 | 19.40 | 19.80 | 19.40 | 19.70 | 19.70 | 1.55% | 79,558 |
| Jan 11, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 110,009 |
| Jan 8, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -0.50% | 118,599 |
| Jan 7, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 86,800 |
| Jan 6, 2026 | 20.00 | 20.60 | 19.80 | 20.00 | 20.00 | -1.48% | 136,131 |
| Jan 5, 2026 | 19.60 | 20.70 | 19.60 | 20.30 | 20.30 | 4.10% | 314,109 |
| Jan 4, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | - | 65,825 |
| Jan 1, 2026 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | 123,339 |
| Dec 30, 2025 | 19.00 | 19.60 | 19.00 | 19.40 | 19.40 | 1.57% | 24,237 |
| Dec 29, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.55% | 60,384 |
| Dec 28, 2025 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | 0.52% | 60,835 |
| Dec 24, 2025 | 19.10 | 19.60 | 19.10 | 19.30 | 19.30 | -0.52% | 57,121 |
| Dec 23, 2025 | 19.60 | 19.80 | 19.20 | 19.40 | 19.40 | -1.02% | 63,391 |
| Dec 22, 2025 | 19.60 | 19.70 | 19.20 | 19.60 | 19.60 | 2.08% | 83,789 |
| Dec 21, 2025 | 18.50 | 19.40 | 18.50 | 19.20 | 19.20 | 1.59% | 69,050 |
| Dec 18, 2025 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -0.53% | 48,242 |
| Dec 17, 2025 | 19.10 | 19.70 | 18.80 | 19.00 | 19.00 | -2.06% | 117,894 |
| Dec 15, 2025 | 19.30 | 20.00 | 19.20 | 19.40 | 19.40 | -1.52% | 75,415 |
| Dec 14, 2025 | 20.40 | 20.50 | 19.60 | 19.70 | 19.70 | -2.96% | 162,920 |
| Dec 11, 2025 | 20.30 | 20.40 | 19.80 | 20.30 | 20.30 | 2.01% | 122,177 |
| Dec 10, 2025 | 19.90 | 20.40 | 19.60 | 19.90 | 19.90 | 1.53% | 247,166 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.00 | 19.60 | 19.60 | 2.62% | 71,732 |
| Dec 8, 2025 | 18.70 | 19.50 | 18.70 | 19.10 | 19.10 | 1.60% | 55,987 |
| Dec 7, 2025 | 19.30 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 85,591 |
| Dec 4, 2025 | 19.30 | 20.20 | 17.80 | 19.30 | 19.30 | -2.03% | 33,332 |
| Dec 3, 2025 | 19.60 | 20.20 | 19.60 | 19.70 | 19.70 | - | 99,857 |
| 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 |