Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 21.50
+0.30 (1.42%)
At close: Oct 30, 2025
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 21, 2025 | 23.50 | 23.50 | 22.50 | 22.60 | 22.60 | -2.59% | 299,186 |
| Sep 18, 2025 | 23.30 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 215,424 |
| Sep 17, 2025 | 23.60 | 23.80 | 23.30 | 23.30 | 23.30 | -0.43% | 285,328 |
| Sep 16, 2025 | 23.30 | 23.70 | 23.10 | 23.40 | 23.40 | 1.74% | 198,202 |
| Sep 15, 2025 | 23.20 | 23.60 | 22.90 | 23.00 | 23.00 | -1.29% | 266,563 |
| Sep 14, 2025 | 24.20 | 24.40 | 23.20 | 23.30 | 23.30 | -3.32% | 335,464 |
| Sep 11, 2025 | 23.70 | 24.20 | 23.00 | 24.10 | 24.10 | 2.99% | 508,877 |
| Sep 10, 2025 | 25.20 | 25.20 | 23.20 | 23.40 | 23.40 | -6.02% | 617,867 |
| Sep 9, 2025 | 25.30 | 26.10 | 24.70 | 24.90 | 24.90 | -1.97% | 951,003 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.30 | 25.40 | 25.40 | -4.15% | 1,114,497 |
| Sep 7, 2025 | 25.50 | 27.60 | 25.50 | 26.50 | 26.50 | 5.16% | 2,923,683 |
| Sep 4, 2025 | 24.10 | 25.40 | 23.90 | 25.20 | 25.20 | 5.00% | 1,594,252 |
| Sep 3, 2025 | 24.40 | 24.80 | 23.80 | 24.00 | 24.00 | -1.23% | 969,156 |
| Sep 2, 2025 | 23.90 | 24.70 | 23.80 | 24.30 | 24.30 | 2.53% | 1,830,128 |
| Sep 1, 2025 | 23.40 | 24.00 | 23.40 | 23.70 | 23.70 | 1.72% | 1,112,398 |
| Aug 31, 2025 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | - | 833,321 |
| Aug 28, 2025 | 23.80 | 23.90 | 23.20 | 23.30 | 23.30 | -0.85% | 517,445 |
| Aug 27, 2025 | 23.10 | 23.90 | 22.70 | 23.50 | 23.50 | 1.73% | 1,459,374 |
| Aug 26, 2025 | 23.60 | 24.40 | 22.70 | 23.10 | 23.10 | -1.28% | 994,070 |
| Aug 25, 2025 | 21.90 | 23.80 | 21.90 | 23.40 | 23.40 | 5.88% | 3,890,611 |
| Aug 21, 2025 | 22.30 | 22.50 | 21.90 | 22.10 | 20.90 | -0.90% | 945,809 |