Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 21.80
-1.20 (-5.22%)
At close: Oct 12, 2025
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 2.75% | 214,121 |
| Oct 12, 2025 | 23.20 | 23.20 | 21.70 | 21.80 | 21.80 | -5.22% | 472,535 |
| Oct 9, 2025 | 24.00 | 24.30 | 22.80 | 23.00 | 23.00 | -4.96% | 464,423 |
| Oct 8, 2025 | 24.50 | 25.50 | 24.10 | 24.20 | 24.20 | 0.83% | 876,263 |
| Oct 7, 2025 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | 1.27% | 676,945 |
| Oct 6, 2025 | 24.00 | 24.30 | 23.50 | 23.70 | 23.70 | -0.42% | 344,530 |
| Oct 5, 2025 | 23.20 | 24.30 | 23.00 | 23.80 | 23.80 | 3.03% | 494,519 |
| Sep 30, 2025 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.43% | 159,131 |
| Sep 29, 2025 | 22.80 | 23.20 | 22.50 | 23.00 | 23.00 | 0.88% | 169,930 |
| Sep 28, 2025 | 23.00 | 23.10 | 22.60 | 22.80 | 22.80 | -2.56% | 88,993 |
| Sep 25, 2025 | 23.30 | 23.90 | 23.20 | 23.40 | 23.40 | -0.43% | 226,482 |
| Sep 24, 2025 | 23.20 | 23.80 | 22.70 | 23.50 | 23.50 | 1.29% | 259,896 |
| Sep 23, 2025 | 22.90 | 23.50 | 22.30 | 23.20 | 23.20 | 3.11% | 160,111 |
| Sep 22, 2025 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 205,880 |
| Sep 21, 2025 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -1.30% | 145,916 |
| Sep 18, 2025 | 23.80 | 23.90 | 23.00 | 23.10 | 23.10 | -2.53% | 214,651 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | 0.85% | 384,156 |
| Sep 16, 2025 | 23.20 | 23.60 | 22.90 | 23.50 | 23.50 | 3.07% | 315,929 |
| Sep 15, 2025 | 23.00 | 23.30 | 22.20 | 22.80 | 22.80 | -0.44% | 214,643 |
| Sep 14, 2025 | 24.60 | 24.60 | 22.80 | 22.90 | 22.90 | -5.37% | 462,026 |
| Sep 11, 2025 | 23.10 | 24.70 | 23.00 | 24.20 | 24.20 | 3.42% | 484,893 |
| Sep 10, 2025 | 24.40 | 24.60 | 23.20 | 23.40 | 23.40 | -2.50% | 526,595 |
| Sep 9, 2025 | 25.50 | 25.50 | 23.80 | 24.00 | 24.00 | -5.51% | 627,435 |
| Sep 8, 2025 | 26.00 | 26.40 | 25.10 | 25.40 | 25.40 | -2.31% | 848,379 |
| Sep 7, 2025 | 24.40 | 26.10 | 24.00 | 26.00 | 26.00 | 9.24% | 1,770,845 |
| Sep 4, 2025 | 24.00 | 24.80 | 23.70 | 23.80 | 23.80 | -0.42% | 710,116 |
| Sep 3, 2025 | 23.40 | 24.90 | 23.30 | 23.90 | 23.90 | 2.58% | 989,209 |
| Sep 2, 2025 | 23.40 | 23.40 | 22.70 | 23.30 | 23.30 | - | 454,535 |
| Sep 1, 2025 | 22.40 | 23.80 | 22.40 | 23.30 | 23.30 | 5.43% | 1,486,396 |
| Aug 31, 2025 | 21.90 | 22.50 | 21.80 | 22.10 | 22.10 | 1.38% | 485,322 |
| Aug 28, 2025 | 22.00 | 22.60 | 21.70 | 21.80 | 21.80 | -0.91% | 324,463 |
| Aug 27, 2025 | 21.70 | 22.60 | 21.50 | 22.00 | 22.00 | 2.33% | 459,762 |
| Aug 26, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -0.92% | 302,625 |
| Aug 25, 2025 | 21.90 | 22.40 | 21.30 | 21.70 | 21.70 | 1.40% | 457,547 |
| Aug 24, 2025 | 21.30 | 22.30 | 21.10 | 21.40 | 21.40 | -0.93% | 345,556 |
| Aug 21, 2025 | 22.50 | 22.50 | 21.30 | 21.60 | 21.60 | -2.70% | 346,246 |
| Aug 20, 2025 | 20.80 | 22.50 | 20.70 | 22.20 | 22.20 | 5.71% | 718,106 |
| Aug 19, 2025 | 20.90 | 21.50 | 20.80 | 21.00 | 21.00 | 1.45% | 190,302 |
| Aug 18, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 203,368 |
| Aug 17, 2025 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | - | 78,982 |
| Aug 14, 2025 | 20.50 | 20.80 | 20.20 | 20.40 | 20.40 | - | 93,579 |
| Aug 13, 2025 | 20.90 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 136,628 |
| Aug 12, 2025 | 20.50 | 21.10 | 20.50 | 20.80 | 20.80 | 0.97% | 146,988 |
| Aug 11, 2025 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.49% | 87,021 |
| Aug 10, 2025 | 20.90 | 21.30 | 20.40 | 20.50 | 20.50 | -2.84% | 222,796 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 201,416 |
| Aug 6, 2025 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | - | 164,884 |
| Aug 4, 2025 | 21.40 | 21.80 | 21.20 | 21.50 | 21.50 | 1.90% | 251,536 |
| Aug 3, 2025 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | -0.94% | 382,842 |
| Jul 31, 2025 | 21.70 | 22.00 | 21.10 | 21.30 | 21.30 | -1.84% | 441,516 |