Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 25.70
+0.40 (1.58%)
At close: Sep 3, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 28.40 | 29.20 | 28.00 | 28.20 | 26.98 | - | 1,779,233 |
| Aug 17, 2026 | 28.00 | 28.80 | 28.00 | 28.20 | 26.98 | 1.44% | 966,080 |
| Aug 16, 2026 | 28.30 | 28.40 | 27.60 | 27.80 | 26.60 | -1.77% | 1,449,245 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.20 | 28.30 | 27.07 | -0.35% | 652,906 |
| Aug 12, 2026 | 29.10 | 29.10 | 28.30 | 28.40 | 27.17 | -2.41% | 1,471,914 |
| Aug 11, 2026 | 29.40 | 29.70 | 28.90 | 29.10 | 27.84 | - | 903,241 |
| Aug 10, 2026 | 28.70 | 29.40 | 28.60 | 29.10 | 27.84 | 1.39% | 1,035,454 |
| Aug 9, 2026 | 29.60 | 29.60 | 28.50 | 28.70 | 27.46 | -2.38% | 777,841 |
| Aug 6, 2026 | 28.80 | 30.30 | 28.80 | 29.40 | 28.13 | 2.08% | 2,350,577 |
| Aug 4, 2026 | 28.20 | 29.00 | 28.10 | 28.80 | 27.55 | 2.86% | 1,417,637 |
| Aug 3, 2026 | 28.10 | 28.20 | 27.90 | 28.00 | 26.79 | - | 481,013 |
| Aug 2, 2026 | 28.50 | 28.50 | 27.90 | 28.00 | 26.79 | - | 608,340 |
| Jul 30, 2026 | 28.30 | 28.40 | 27.70 | 28.00 | 26.79 | -1.06% | 569,156 |
| Jul 29, 2026 | 27.90 | 28.70 | 27.60 | 28.30 | 27.07 | 2.17% | 1,109,153 |
| Jul 28, 2026 | 27.50 | 27.80 | 27.20 | 27.70 | 26.50 | 1.84% | 334,169 |
| Jul 27, 2026 | 27.70 | 27.70 | 27.20 | 27.20 | 26.02 | - | 301,247 |
| Jul 26, 2026 | 27.50 | 27.80 | 27.00 | 27.20 | 26.02 | -0.37% | 528,660 |
| Jul 23, 2026 | 27.80 | 28.00 | 27.20 | 27.30 | 26.12 | -1.44% | 422,723 |
| Jul 22, 2026 | 28.80 | 28.80 | 27.60 | 27.70 | 26.50 | -3.48% | 1,047,654 |
| Jul 21, 2026 | 28.90 | 29.30 | 28.60 | 28.70 | 27.46 | 1.06% | 1,013,158 |
| Jul 20, 2026 | 28.60 | 28.60 | 27.30 | 28.40 | 27.17 | 1.43% | 1,392,201 |
| Jul 19, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 26.79 | -0.71% | 496,044 |
| Jul 16, 2026 | 28.50 | 28.50 | 27.90 | 28.20 | 26.98 | -0.70% | 907,604 |
| Jul 15, 2026 | 29.00 | 29.20 | 28.30 | 28.40 | 27.17 | -2.07% | 1,292,438 |
| Jul 14, 2026 | 29.60 | 29.80 | 28.80 | 29.00 | 27.74 | -1.69% | 2,627,625 |
| Jul 13, 2026 | 28.90 | 30.00 | 28.00 | 29.50 | 28.22 | 3.15% | 1,703,123 |
| Jul 12, 2026 | 26.10 | 28.70 | 26.10 | 28.60 | 27.36 | 9.58% | 3,412,658 |
| Jul 9, 2026 | 25.50 | 26.20 | 25.40 | 26.10 | 24.97 | 1.95% | 498,024 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 24.49 | - | 308,785 |
| Jul 7, 2026 | 25.90 | 26.10 | 25.50 | 25.60 | 24.49 | -1.16% | 389,017 |
| Jul 6, 2026 | 26.00 | 26.20 | 25.80 | 25.90 | 24.78 | -0.38% | 395,244 |
| Jul 5, 2026 | 25.80 | 26.20 | 25.60 | 26.00 | 24.87 | 1.56% | 864,048 |
| Jul 2, 2026 | 25.40 | 25.80 | 25.30 | 25.60 | 24.49 | 1.19% | 523,805 |
| Jun 30, 2026 | 25.40 | 25.50 | 25.20 | 25.30 | 24.20 | 0.40% | 347,760 |
| Jun 29, 2026 | 25.50 | 25.60 | 25.10 | 25.20 | 24.11 | -0.79% | 471,233 |
| Jun 28, 2026 | 25.80 | 25.90 | 25.30 | 25.40 | 24.30 | -0.78% | 622,124 |
| Jun 25, 2026 | 25.50 | 25.70 | 25.00 | 25.60 | 24.49 | 2.40% | 276,434 |
| Jun 24, 2026 | 25.10 | 25.30 | 24.80 | 25.00 | 23.92 | - | 227,161 |
| Jun 23, 2026 | 24.30 | 25.10 | 24.10 | 25.00 | 23.92 | 2.04% | 278,022 |
| Jun 22, 2026 | 25.20 | 25.40 | 24.40 | 24.50 | 23.44 | -2.78% | 452,300 |