Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 21.30
-0.40 (-1.84%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.70 | 22.00 | 21.10 | 21.30 | 21.30 | -1.84% | 441,516 |
| Jul 30, 2025 | 21.80 | 22.20 | 21.50 | 21.70 | 21.70 | - | 426,081 |
| Jul 29, 2025 | 22.40 | 22.60 | 21.50 | 21.70 | 21.70 | -3.12% | 379,755 |
| Jul 28, 2025 | 23.50 | 23.70 | 22.20 | 22.40 | 22.40 | -5.08% | 376,631 |
| Jul 27, 2025 | 22.50 | 23.90 | 22.50 | 23.60 | 23.60 | 5.36% | 1,093,588 |
| Jul 24, 2025 | 21.70 | 22.60 | 21.50 | 22.40 | 22.40 | 3.70% | 541,074 |
| Jul 23, 2025 | 21.40 | 21.70 | 20.90 | 21.60 | 21.60 | 3.35% | 357,326 |
| Jul 22, 2025 | 21.00 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 146,609 |
| Jul 21, 2025 | 22.00 | 22.00 | 20.90 | 21.10 | 21.10 | -1.40% | 420,144 |
| Jul 20, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -2.73% | 179,362 |
| Jul 17, 2025 | 22.40 | 22.70 | 21.90 | 22.00 | 22.00 | -1.35% | 237,481 |
| Jul 16, 2025 | 21.50 | 22.60 | 21.50 | 22.30 | 22.30 | 2.29% | 303,824 |
| Jul 15, 2025 | 22.00 | 22.40 | 21.70 | 21.80 | 21.80 | - | 241,345 |
| Jul 14, 2025 | 21.60 | 22.50 | 21.50 | 21.80 | 21.80 | 2.35% | 229,575 |
| Jul 13, 2025 | 21.80 | 21.90 | 21.10 | 21.30 | 21.30 | -1.39% | 306,802 |
| Jul 10, 2025 | 21.50 | 22.70 | 21.20 | 21.60 | 21.60 | 0.47% | 192,069 |
| Jul 9, 2025 | 21.30 | 21.60 | 21.10 | 21.50 | 21.50 | 1.42% | 153,962 |
| Jul 8, 2025 | 20.50 | 21.70 | 20.50 | 21.20 | 21.20 | - | 149,397 |
| Jul 7, 2025 | 21.30 | 21.50 | 21.00 | 21.20 | 21.20 | -0.93% | 203,365 |
| Jul 3, 2025 | 21.00 | 21.80 | 20.80 | 21.40 | 21.40 | 1.90% | 136,868 |
| Jul 2, 2025 | 20.30 | 21.40 | 19.80 | 21.00 | 21.00 | 6.60% | 151,399 |
| Jun 30, 2025 | 19.70 | 20.30 | 19.70 | 19.70 | 19.70 | -0.51% | 55,288 |
| Jun 29, 2025 | 20.30 | 20.30 | 19.60 | 19.80 | 19.80 | -0.50% | 63,406 |
| Jun 25, 2025 | 20.20 | 21.60 | 19.80 | 19.90 | 19.40 | 1.02% | 137,311 |
| Jun 24, 2025 | 20.10 | 20.60 | 19.50 | 19.70 | 19.21 | -1.99% | 105,840 |
| Jun 23, 2025 | 20.20 | 20.80 | 19.10 | 20.10 | 19.60 | 1.01% | 52,544 |
| Jun 22, 2025 | 20.50 | 21.30 | 19.80 | 19.90 | 19.40 | -5.24% | 139,854 |
| Jun 19, 2025 | 21.40 | 21.80 | 20.80 | 21.00 | 20.47 | -1.87% | 148,657 |
| Jun 18, 2025 | 21.00 | 21.60 | 20.70 | 21.40 | 20.86 | 2.88% | 119,169 |
| Jun 17, 2025 | 22.00 | 22.00 | 20.30 | 20.80 | 20.28 | -1.42% | 225,196 |
| Jun 16, 2025 | 20.50 | 21.40 | 20.00 | 21.10 | 20.57 | 3.94% | 163,912 |
| Jun 15, 2025 | 19.00 | 20.50 | 19.00 | 20.30 | 19.79 | 2.01% | 29,912 |
| Jun 4, 2025 | 20.00 | 20.20 | 19.50 | 19.90 | 19.40 | 1.53% | 64,199 |
| Jun 3, 2025 | 19.90 | 20.80 | 19.30 | 19.60 | 19.11 | 0.51% | 52,386 |
| Jun 2, 2025 | 19.70 | 19.90 | 19.20 | 19.50 | 19.01 | -1.52% | 46,964 |
| Jun 1, 2025 | 20.10 | 20.10 | 19.30 | 19.80 | 19.30 | 0.51% | 14,042 |
| May 29, 2025 | 20.10 | 21.30 | 18.90 | 19.70 | 19.21 | 1.03% | 46,462 |
| May 28, 2025 | 20.40 | 20.40 | 19.20 | 19.50 | 19.01 | -2.01% | 68,914 |
| May 27, 2025 | 20.50 | 20.50 | 19.80 | 19.90 | 19.40 | 0.51% | 79,855 |
| May 26, 2025 | 20.40 | 20.60 | 19.80 | 19.80 | 19.30 | -1.00% | 27,577 |
| May 25, 2025 | 20.20 | 20.40 | 19.90 | 20.00 | 19.50 | -0.50% | 50,746 |
| May 24, 2025 | 21.10 | 21.10 | 20.00 | 20.10 | 19.60 | -3.37% | 83,273 |
| May 22, 2025 | 21.10 | 21.40 | 20.60 | 20.80 | 20.28 | -1.42% | 72,342 |
| May 21, 2025 | 21.40 | 21.40 | 20.70 | 21.10 | 20.57 | 0.48% | 61,847 |
| May 20, 2025 | 20.50 | 21.20 | 20.30 | 21.00 | 20.47 | 0.96% | 170,151 |
| May 19, 2025 | 21.20 | 21.70 | 20.20 | 20.80 | 20.28 | -1.42% | 126,070 |
| May 18, 2025 | 21.20 | 22.20 | 21.00 | 21.10 | 20.57 | -0.94% | 235,224 |
| May 15, 2025 | 21.20 | 22.00 | 20.70 | 21.30 | 20.77 | -0.93% | 117,066 |
| May 14, 2025 | 22.90 | 23.10 | 21.20 | 21.50 | 20.96 | -4.87% | 437,570 |
| May 13, 2025 | 23.20 | 23.50 | 22.10 | 22.60 | 22.03 | -2.59% | 193,690 |