Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 24.10
+0.70 (2.99%)
At close: Sep 11, 2025
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 21.90 | 22.40 | 21.80 | 22.30 | 21.09 | 1.83% | 1,138,963 |
| Aug 19, 2025 | 22.20 | 22.20 | 21.80 | 21.90 | 20.71 | -0.45% | 574,493 |
| Aug 18, 2025 | 21.80 | 22.10 | 21.70 | 22.00 | 20.81 | 1.38% | 661,586 |
| Aug 17, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 20.52 | -1.36% | 357,015 |
| Aug 14, 2025 | 21.90 | 22.20 | 21.80 | 22.00 | 20.81 | - | 384,048 |
| Aug 13, 2025 | 22.00 | 22.20 | 21.80 | 22.00 | 20.81 | 0.46% | 363,879 |
| Aug 12, 2025 | 21.80 | 22.10 | 21.70 | 21.90 | 20.71 | - | 169,475 |
| Aug 11, 2025 | 22.00 | 22.20 | 21.80 | 21.90 | 20.71 | -0.45% | 248,438 |
| Aug 10, 2025 | 22.20 | 22.30 | 21.80 | 22.00 | 20.81 | -0.45% | 581,960 |
| Aug 7, 2025 | 22.60 | 22.70 | 22.10 | 22.10 | 20.90 | -1.78% | 546,430 |
| Aug 6, 2025 | 22.00 | 22.60 | 21.90 | 22.50 | 21.28 | 3.69% | 1,044,796 |
| Aug 4, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 20.52 | -0.46% | 374,249 |
| Aug 3, 2025 | 22.00 | 22.00 | 21.50 | 21.80 | 20.62 | - | 516,029 |
| Jul 31, 2025 | 22.30 | 22.70 | 21.60 | 21.80 | 20.62 | -0.91% | 779,487 |
| Jul 30, 2025 | 21.20 | 22.10 | 21.20 | 22.00 | 20.81 | 6.28% | 1,643,257 |
| Jul 29, 2025 | 21.30 | 21.50 | 20.60 | 20.70 | 19.58 | -2.82% | 340,255 |
| Jul 28, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 20.14 | -2.74% | 820,544 |
| Jul 27, 2025 | 21.20 | 22.30 | 21.10 | 21.90 | 20.71 | 2.34% | 1,000,002 |
| Jul 24, 2025 | 20.30 | 21.50 | 20.30 | 21.40 | 20.24 | 5.94% | 1,269,456 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | 19.10 | -1.46% | 521,836 |
| Jul 22, 2025 | 19.70 | 20.80 | 19.70 | 20.50 | 19.39 | 3.02% | 696,019 |
| Jul 21, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 18.82 | 1.02% | 519,162 |
| Jul 20, 2025 | 19.70 | 20.00 | 19.70 | 19.70 | 18.63 | - | 277,109 |
| Jul 17, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 18.63 | -1.01% | 381,756 |
| Jul 16, 2025 | 19.80 | 20.10 | 19.60 | 19.90 | 18.82 | 1.02% | 279,214 |
| Jul 15, 2025 | 19.20 | 19.80 | 19.20 | 19.70 | 18.63 | 2.07% | 454,071 |
| Jul 14, 2025 | 19.20 | 19.60 | 19.00 | 19.30 | 18.25 | 1.05% | 160,275 |
| Jul 13, 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 18.06 | -1.55% | 398,618 |
| Jul 10, 2025 | 19.80 | 20.30 | 19.10 | 19.40 | 18.35 | -2.51% | 297,376 |
| Jul 9, 2025 | 19.50 | 20.30 | 19.40 | 19.90 | 18.82 | 3.65% | 545,863 |
| Jul 8, 2025 | 19.00 | 19.40 | 18.90 | 19.20 | 18.16 | -1.03% | 255,832 |
| Jul 7, 2025 | 18.90 | 19.60 | 18.60 | 19.40 | 18.35 | 2.65% | 264,755 |
| Jul 3, 2025 | 18.50 | 19.10 | 18.50 | 18.90 | 17.87 | 2.16% | 238,055 |
| Jul 2, 2025 | 17.80 | 18.70 | 17.80 | 18.50 | 17.50 | 3.35% | 194,568 |
| Jun 30, 2025 | 17.80 | 18.10 | 17.80 | 17.90 | 16.93 | 0.56% | 48,670 |