Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 21.90
-0.10 (-0.45%)
At close: Aug 11, 2025
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 22.00 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 248,438 |
| Aug 10, 2025 | 22.20 | 22.30 | 21.80 | 22.00 | 22.00 | -0.45% | 581,960 |
| Aug 7, 2025 | 22.60 | 22.70 | 22.10 | 22.10 | 22.10 | -1.78% | 546,430 |
| Aug 6, 2025 | 22.00 | 22.60 | 21.90 | 22.50 | 22.50 | 3.69% | 1,044,796 |
| Aug 4, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 374,249 |
| Aug 3, 2025 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | - | 516,029 |
| Jul 31, 2025 | 22.30 | 22.70 | 21.60 | 21.80 | 21.80 | -0.91% | 779,487 |
| Jul 30, 2025 | 21.20 | 22.10 | 21.20 | 22.00 | 22.00 | 6.28% | 1,643,257 |
| Jul 29, 2025 | 21.30 | 21.50 | 20.60 | 20.70 | 20.70 | -2.82% | 340,255 |
| Jul 28, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 21.30 | -2.74% | 820,544 |
| Jul 27, 2025 | 21.20 | 22.30 | 21.10 | 21.90 | 21.90 | 2.34% | 1,000,002 |
| Jul 24, 2025 | 20.30 | 21.50 | 20.30 | 21.40 | 21.40 | 5.94% | 1,269,456 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | -1.46% | 521,836 |
| Jul 22, 2025 | 19.70 | 20.80 | 19.70 | 20.50 | 20.50 | 3.02% | 696,019 |
| Jul 21, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 19.90 | 1.02% | 519,162 |
| Jul 20, 2025 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | - | 277,109 |
| Jul 17, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | 381,756 |
| Jul 16, 2025 | 19.80 | 20.10 | 19.60 | 19.90 | 19.90 | 1.02% | 279,214 |
| Jul 15, 2025 | 19.20 | 19.80 | 19.20 | 19.70 | 19.70 | 2.07% | 454,071 |
| Jul 14, 2025 | 19.20 | 19.60 | 19.00 | 19.30 | 19.30 | 1.05% | 160,275 |
| Jul 13, 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | -1.55% | 398,618 |
| Jul 10, 2025 | 19.80 | 20.30 | 19.10 | 19.40 | 19.40 | -2.51% | 297,376 |
| Jul 9, 2025 | 19.50 | 20.30 | 19.40 | 19.90 | 19.90 | 3.65% | 545,863 |
| Jul 8, 2025 | 19.00 | 19.40 | 18.90 | 19.20 | 19.20 | -1.03% | 255,832 |
| Jul 7, 2025 | 18.90 | 19.60 | 18.60 | 19.40 | 19.40 | 2.65% | 264,755 |
| Jul 3, 2025 | 18.50 | 19.10 | 18.50 | 18.90 | 18.90 | 2.16% | 238,055 |
| Jul 2, 2025 | 17.80 | 18.70 | 17.80 | 18.50 | 18.50 | 3.35% | 194,568 |
| Jun 30, 2025 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 48,670 |
| Jun 29, 2025 | 18.20 | 18.60 | 17.70 | 17.80 | 17.80 | -2.20% | 116,313 |
| Jun 26, 2025 | 18.10 | 18.70 | 17.90 | 18.20 | 18.20 | 0.55% | 160,806 |
| Jun 25, 2025 | 17.40 | 18.80 | 17.40 | 18.10 | 18.10 | 3.43% | 120,204 |
| Jun 24, 2025 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 41,984 |
| Jun 23, 2025 | 17.20 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 41,871 |
| Jun 22, 2025 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -3.39% | 77,469 |
| Jun 19, 2025 | 18.20 | 18.30 | 17.60 | 17.70 | 17.70 | -2.21% | 108,131 |
| Jun 18, 2025 | 18.00 | 18.10 | 17.50 | 18.10 | 18.10 | 1.69% | 56,186 |
| Jun 17, 2025 | 18.20 | 18.40 | 17.70 | 17.80 | 17.80 | -1.66% | 171,398 |
| Jun 16, 2025 | 17.50 | 18.30 | 17.40 | 18.10 | 18.10 | 4.02% | 118,750 |
| Jun 15, 2025 | 17.80 | 18.00 | 17.30 | 17.40 | 17.40 | -1.69% | 47,488 |
| Jun 4, 2025 | 17.70 | 17.80 | 17.40 | 17.70 | 17.70 | 1.72% | 17,236 |
| Jun 3, 2025 | 17.30 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 33,878 |
| Jun 2, 2025 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 1.73% | 60,703 |
| Jun 1, 2025 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | - | 50,153 |
| May 29, 2025 | 17.20 | 17.60 | 17.00 | 17.30 | 17.30 | 0.58% | 92,157 |
| May 28, 2025 | 17.50 | 17.60 | 17.10 | 17.20 | 17.20 | -1.71% | 91,597 |
| May 27, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 43,395 |
| May 26, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 70,057 |
| May 25, 2025 | 17.60 | 18.10 | 17.60 | 17.70 | 17.70 | -1.67% | 110,449 |
| May 24, 2025 | 18.10 | 18.60 | 17.90 | 18.00 | 18.00 | -1.10% | 67,573 |
| May 22, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 49,523 |