Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh · Delayed Price · Currency is BDT 23.80
+0.10 (0.42%)
At close: May 24, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 21.90 | 22.30 | 21.80 | 21.90 | 21.90 | 0.46% | 418,469 |
| May 6, 2026 | 21.80 | 22.50 | 21.60 | 21.80 | 21.80 | -2.24% | 520,853 |
| May 5, 2026 | 22.30 | 22.90 | 22.20 | 22.30 | 22.30 | -1.76% | 312,794 |
| May 4, 2026 | 22.50 | 23.10 | 22.20 | 22.70 | 22.70 | 2.25% | 1,248,381 |
| May 3, 2026 | 22.10 | 22.70 | 22.10 | 22.20 | 22.20 | 0.91% | 457,101 |
| Apr 30, 2026 | 22.40 | 22.70 | 21.90 | 22.00 | 22.00 | -1.79% | 419,055 |
| Apr 29, 2026 | 22.40 | 22.90 | 22.20 | 22.40 | 22.40 | 0.90% | 772,329 |
| Apr 28, 2026 | 23.10 | 23.10 | 22.10 | 22.20 | 22.20 | -3.90% | 1,016,023 |
| Apr 27, 2026 | 23.00 | 23.80 | 22.60 | 23.10 | 23.10 | 2.21% | 1,909,363 |
| Apr 26, 2026 | 20.60 | 22.60 | 20.60 | 22.60 | 22.60 | 9.71% | 1,789,738 |
| Apr 23, 2026 | 20.60 | 20.80 | 20.20 | 20.60 | 20.60 | - | 327,512 |
| Apr 22, 2026 | 20.50 | 21.10 | 20.50 | 20.60 | 20.60 | 1.48% | 602,549 |
| Apr 21, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 180,929 |
| Apr 20, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 168,348 |
| Apr 19, 2026 | 20.20 | 20.50 | 20.00 | 20.10 | 20.10 | 0.50% | 163,739 |
| Apr 16, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 186,461 |
| Apr 15, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 165,375 |
| Apr 13, 2026 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 126,644 |
| Apr 12, 2026 | 19.90 | 20.50 | 19.90 | 20.40 | 20.40 | 2.00% | 239,995 |
| Apr 9, 2026 | 20.20 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 175,958 |
| Apr 8, 2026 | 20.00 | 21.40 | 20.00 | 20.30 | 20.30 | 3.57% | 244,239 |
| Apr 7, 2026 | 19.60 | 20.00 | 19.60 | 19.60 | 19.60 | - | 82,143 |
| Apr 6, 2026 | 19.60 | 20.00 | 19.50 | 19.60 | 19.60 | -1.01% | 112,529 |
| Apr 5, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.98% | 144,225 |
| Apr 2, 2026 | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 180,063 |
| Apr 1, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 3.02% | 114,258 |
| Mar 31, 2026 | 20.10 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | 100,414 |
| Mar 30, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -0.98% | 29,013 |
| Mar 29, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 118,154 |
| Mar 25, 2026 | 20.10 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 136,973 |
| Mar 24, 2026 | 20.20 | 20.30 | 19.70 | 20.00 | 20.00 | -0.99% | 60,108 |
| Mar 16, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | - | 72,741 |
| Mar 15, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -0.98% | 45,885 |
| Mar 12, 2026 | 20.10 | 20.50 | 19.90 | 20.40 | 20.40 | 1.49% | 64,631 |
| Mar 11, 2026 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | 1.01% | 56,061 |
| Mar 10, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 134,580 |
| Mar 9, 2026 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 4.23% | 180,829 |
| Mar 8, 2026 | 19.30 | 19.40 | 18.80 | 18.90 | 18.90 | -3.08% | 87,916 |