Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 27.20
-0.10 (-0.37%)
At close: Jul 26, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27.30 | 28.00 | 27.20 | 27.30 | 27.30 | -1.44% | 422,723 |
| Jul 22, 2026 | 28.80 | 28.80 | 27.60 | 27.70 | 27.70 | -3.48% | 1,047,654 |
| Jul 21, 2026 | 28.90 | 29.30 | 28.60 | 28.70 | 28.70 | 1.06% | 1,013,158 |
| Jul 20, 2026 | 28.60 | 28.60 | 27.30 | 28.40 | 28.40 | 1.43% | 1,392,201 |
| Jul 19, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -0.71% | 496,044 |
| Jul 16, 2026 | 28.20 | 28.50 | 27.90 | 28.20 | 28.20 | -0.70% | 907,604 |
| Jul 15, 2026 | 28.40 | 29.20 | 28.30 | 28.40 | 28.40 | -2.07% | 1,292,438 |
| Jul 14, 2026 | 29.60 | 29.80 | 28.80 | 29.00 | 29.00 | -1.69% | 2,627,625 |
| Jul 13, 2026 | 29.50 | 30.00 | 28.00 | 29.50 | 29.50 | 3.15% | 1,703,123 |
| Jul 12, 2026 | 26.10 | 28.70 | 26.10 | 28.60 | 28.60 | 9.58% | 3,412,658 |
| Jul 9, 2026 | 25.50 | 26.20 | 25.40 | 26.10 | 26.10 | 1.95% | 498,024 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | - | 308,785 |
| Jul 7, 2026 | 25.90 | 26.10 | 25.50 | 25.60 | 25.60 | -1.16% | 389,017 |
| Jul 6, 2026 | 26.00 | 26.20 | 25.80 | 25.90 | 25.90 | -0.38% | 395,244 |
| Jul 5, 2026 | 25.80 | 26.20 | 25.60 | 26.00 | 26.00 | 1.56% | 864,048 |
| Jul 2, 2026 | 25.60 | 25.80 | 25.30 | 25.60 | 25.60 | 1.19% | 523,805 |
| Jun 30, 2026 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | 0.40% | 347,760 |
| Jun 29, 2026 | 25.20 | 25.60 | 25.10 | 25.20 | 25.20 | -0.79% | 471,233 |
| Jun 28, 2026 | 25.80 | 25.90 | 25.30 | 25.40 | 25.40 | -0.78% | 622,124 |
| Jun 25, 2026 | 25.60 | 25.70 | 25.00 | 25.60 | 25.60 | 2.40% | 276,434 |
| Jun 24, 2026 | 25.00 | 25.30 | 24.80 | 25.00 | 25.00 | - | 227,161 |
| Jun 23, 2026 | 25.00 | 25.10 | 24.10 | 25.00 | 25.00 | 2.04% | 278,022 |
| Jun 22, 2026 | 24.50 | 25.40 | 24.40 | 24.50 | 24.50 | -2.78% | 452,300 |
| Jun 21, 2026 | 25.60 | 26.10 | 25.10 | 25.20 | 25.20 | -1.56% | 415,642 |
| Jun 18, 2026 | 25.60 | 26.00 | 25.40 | 25.60 | 25.60 | - | 200,392 |
| Jun 17, 2026 | 25.60 | 25.80 | 25.30 | 25.60 | 25.60 | - | 367,868 |
| Jun 16, 2026 | 25.60 | 26.40 | 25.40 | 25.60 | 25.60 | -1.54% | 552,746 |
| Jun 15, 2026 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -2.26% | 1,384,978 |
| Jun 14, 2026 | 25.60 | 26.80 | 25.60 | 26.60 | 26.60 | 3.91% | 1,589,495 |
| Jun 11, 2026 | 25.60 | 26.50 | 25.10 | 25.60 | 25.60 | 1.19% | 1,178,211 |
| Jun 10, 2026 | 25.30 | 25.70 | 25.10 | 25.30 | 25.30 | -0.78% | 727,957 |
| Jun 9, 2026 | 24.60 | 25.80 | 24.60 | 25.50 | 25.50 | 3.24% | 1,293,855 |
| Jun 8, 2026 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -1.20% | 543,988 |
| Jun 7, 2026 | 25.20 | 25.80 | 24.70 | 25.00 | 25.00 | 0.81% | 988,870 |
| Jun 4, 2026 | 24.30 | 25.00 | 24.10 | 24.80 | 24.80 | 2.06% | 821,775 |
| Jun 3, 2026 | 24.50 | 24.70 | 24.20 | 24.30 | 24.30 | -0.82% | 1,182,356 |
| Jun 2, 2026 | 24.50 | 24.80 | 24.30 | 24.50 | 24.50 | - | 773,835 |
| Jun 1, 2026 | 24.00 | 24.70 | 24.00 | 24.50 | 24.50 | 2.94% | 923,899 |
| May 24, 2026 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | 0.42% | 505,212 |
| May 23, 2026 | 23.60 | 23.70 | 23.40 | 23.70 | 23.70 | 1.72% | 544,123 |
| May 21, 2026 | 23.10 | 23.60 | 23.00 | 23.30 | 23.30 | 1.30% | 530,039 |
| May 20, 2026 | 22.90 | 23.40 | 22.90 | 23.00 | 23.00 | 0.88% | 584,356 |
| May 19, 2026 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -0.87% | 447,157 |
| May 18, 2026 | 23.50 | 23.70 | 22.90 | 23.00 | 23.00 | -2.13% | 539,051 |
| May 17, 2026 | 23.60 | 23.90 | 23.40 | 23.50 | 23.50 | - | 789,183 |
| May 14, 2026 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | 2.17% | 1,049,976 |
| May 13, 2026 | 22.80 | 23.10 | 22.70 | 23.00 | 23.00 | 1.77% | 627,993 |
| May 12, 2026 | 22.60 | 22.80 | 22.30 | 22.60 | 22.60 | 0.89% | 408,956 |
| May 11, 2026 | 22.40 | 23.10 | 22.30 | 22.40 | 22.40 | -1.75% | 675,933 |
| May 10, 2026 | 22.10 | 23.10 | 22.10 | 22.80 | 22.80 | 4.11% | 950,859 |