Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 21.60
+0.20 (0.93%)
At close: Nov 4, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21.80 | 22.00 | 21.20 | 21.40 | 21.40 | -2.28% | 131,616 |
| Nov 2, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -0.45% | 63,232 |
| Nov 1, 2026 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | -0.90% | 205,098 |
| Oct 29, 2026 | 22.50 | 22.70 | 22.10 | 22.20 | 22.20 | -0.89% | 115,310 |
| Oct 28, 2026 | 22.20 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 223,020 |
| Oct 27, 2026 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | - | 37,725 |
| Oct 26, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.79% | 146,447 |
| Oct 25, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -0.88% | 99,724 |
| Oct 19, 2026 | 22.50 | 22.80 | 22.30 | 22.60 | 22.60 | 0.44% | 60,189 |
| Oct 17, 2026 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | -1.32% | 112,321 |
| Oct 15, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | 0.44% | 129,603 |
| Oct 14, 2026 | 23.10 | 23.20 | 22.40 | 22.70 | 22.70 | 0.89% | 174,156 |
| Oct 13, 2026 | 22.50 | 23.50 | 22.50 | 22.50 | 22.50 | - | 139,308 |
| Oct 12, 2026 | 23.60 | 23.60 | 22.40 | 22.50 | 22.50 | -3.43% | 311,984 |
| Oct 11, 2026 | 23.80 | 23.90 | 23.30 | 23.30 | 23.30 | -2.10% | 206,975 |
| Oct 8, 2026 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 317,916 |
| Oct 7, 2026 | 24.00 | 24.50 | 23.90 | 24.10 | 24.10 | 0.42% | 669,660 |
| Oct 6, 2026 | 24.00 | 24.20 | 23.20 | 24.00 | 24.00 | 1.27% | 399,221 |
| Oct 5, 2026 | 23.70 | 24.30 | 23.60 | 23.70 | 23.70 | -1.25% | 257,633 |
| Oct 4, 2026 | 24.50 | 24.50 | 23.90 | 24.00 | 24.00 | -1.23% | 190,820 |
| Oct 1, 2026 | 24.90 | 24.90 | 24.20 | 24.30 | 24.30 | -1.62% | 296,811 |
| Sep 30, 2026 | 24.40 | 24.90 | 24.30 | 24.70 | 24.70 | 1.65% | 295,732 |
| Sep 29, 2026 | 24.90 | 24.90 | 24.20 | 24.30 | 24.30 | -1.22% | 329,358 |
| Sep 28, 2026 | 24.70 | 24.90 | 24.20 | 24.60 | 24.60 | 0.82% | 508,650 |
| Sep 27, 2026 | 24.90 | 24.90 | 24.30 | 24.40 | 24.40 | -1.61% | 151,263 |
| Sep 24, 2026 | 24.80 | 25.20 | 24.50 | 24.80 | 24.80 | 0.40% | 508,214 |
| Sep 23, 2026 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 2.92% | 460,229 |
| Sep 22, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -0.83% | 253,992 |
| Sep 21, 2026 | 24.50 | 24.70 | 24.00 | 24.20 | 24.20 | -1.63% | 324,908 |
| Sep 20, 2026 | 24.30 | 24.70 | 24.20 | 24.60 | 24.60 | 2.07% | 193,402 |
| Sep 17, 2026 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 0.84% | 125,831 |
| Sep 16, 2026 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -1.24% | 165,501 |
| Sep 15, 2026 | 24.20 | 24.40 | 23.90 | 24.20 | 24.20 | 2.11% | 94,618 |
| Sep 14, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -1.25% | 73,905 |
| Sep 13, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -2.04% | 183,495 |
| Sep 10, 2026 | 24.80 | 25.00 | 24.40 | 24.50 | 24.50 | -0.81% | 179,037 |
| Sep 9, 2026 | 24.60 | 24.90 | 24.10 | 24.70 | 24.70 | 0.82% | 115,289 |
| Sep 8, 2026 | 24.90 | 25.10 | 24.30 | 24.50 | 24.50 | -0.81% | 252,176 |
| Sep 7, 2026 | 24.30 | 24.80 | 23.80 | 24.70 | 24.70 | 1.65% | 223,529 |
| Sep 6, 2026 | 25.70 | 25.80 | 24.20 | 24.30 | 24.30 | -5.45% | 251,225 |
| Sep 3, 2026 | 25.50 | 26.30 | 25.40 | 25.70 | 25.70 | 1.58% | 504,722 |
| Sep 2, 2026 | 25.30 | 25.40 | 24.90 | 25.30 | 25.30 | 0.80% | 261,626 |
| Sep 1, 2026 | 25.10 | 25.40 | 24.90 | 25.10 | 25.10 | 1.62% | 161,725 |
| Aug 31, 2026 | 24.70 | 25.10 | 24.50 | 24.70 | 24.70 | -0.80% | 195,418 |
| Aug 30, 2026 | 25.80 | 25.80 | 24.80 | 24.90 | 24.90 | -2.73% | 294,988 |
| Aug 27, 2026 | 25.60 | 26.00 | 25.40 | 25.60 | 25.60 | - | 178,192 |
| Aug 25, 2026 | 25.60 | 26.50 | 25.50 | 25.60 | 25.60 | -3.40% | 573,875 |
| Aug 23, 2026 | 28.00 | 28.30 | 27.50 | 27.70 | 26.50 | -1.07% | 1,057,822 |
| Aug 20, 2026 | 28.40 | 28.40 | 27.90 | 28.00 | 26.79 | -0.36% | 653,577 |
| Aug 19, 2026 | 28.30 | 28.50 | 27.90 | 28.10 | 26.88 | -0.35% | 610,517 |