Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 20.00
-0.50 (-2.44%)
At close: Mar 3, 2026
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.20 | 21.10 | 19.00 | 20.20 | 20.20 | 1.00% | 132,120 |
| Mar 3, 2026 | 20.00 | 21.10 | 19.90 | 20.00 | 20.00 | -2.44% | 151,146 |
| Mar 2, 2026 | 20.50 | 20.80 | 19.80 | 20.50 | 20.50 | 0.49% | 80,084 |
| Mar 1, 2026 | 19.50 | 21.00 | 19.50 | 20.40 | 20.40 | -3.32% | 85,750 |
| Feb 26, 2026 | 21.40 | 21.40 | 20.80 | 21.10 | 21.10 | - | 158,747 |
| Feb 25, 2026 | 20.90 | 21.40 | 20.90 | 21.10 | 21.10 | 0.48% | 30,444 |
| Feb 24, 2026 | 21.60 | 21.80 | 20.80 | 21.00 | 21.00 | -2.78% | 123,570 |
| Feb 23, 2026 | 21.00 | 21.70 | 21.00 | 21.60 | 21.60 | 2.37% | 141,432 |
| Feb 22, 2026 | 20.90 | 21.40 | 20.80 | 21.10 | 21.10 | 0.96% | 46,040 |
| Feb 19, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 120,714 |
| Feb 18, 2026 | 21.30 | 21.50 | 20.80 | 21.00 | 21.00 | -1.87% | 297,237 |
| Feb 17, 2026 | 21.40 | 21.90 | 21.30 | 21.40 | 21.40 | - | 406,614 |
| Feb 16, 2026 | 21.40 | 21.60 | 20.90 | 21.40 | 21.40 | 1.42% | 467,282 |
| Feb 15, 2026 | 20.60 | 21.90 | 20.50 | 21.10 | 21.10 | 3.43% | 261,990 |
| Feb 10, 2026 | 20.50 | 20.80 | 20.30 | 20.40 | 20.40 | -0.49% | 295,810 |
| Feb 9, 2026 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 1.99% | 90,319 |
| Feb 8, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 81,391 |
| Feb 5, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 73,637 |
| Feb 3, 2026 | 20.30 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 116,594 |
| Feb 2, 2026 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -0.49% | 344,392 |
| Feb 1, 2026 | 20.60 | 21.00 | 20.20 | 20.40 | 20.40 | -1.45% | 184,766 |
| Jan 29, 2026 | 21.20 | 21.60 | 20.50 | 20.70 | 20.70 | -3.27% | 227,060 |
| Jan 28, 2026 | 21.50 | 22.00 | 21.20 | 21.40 | 21.40 | -0.47% | 269,587 |
| Jan 27, 2026 | 22.20 | 22.60 | 21.30 | 21.50 | 21.50 | -1.83% | 448,800 |
| Jan 26, 2026 | 22.10 | 22.60 | 21.60 | 21.90 | 21.90 | -1.35% | 484,628 |
| Jan 25, 2026 | 22.00 | 23.30 | 21.60 | 22.20 | 22.20 | -0.45% | 444,871 |
| Jan 22, 2026 | 21.90 | 22.90 | 21.60 | 22.30 | 22.30 | 1.83% | 460,047 |
| Jan 21, 2026 | 21.90 | 22.50 | 21.40 | 21.90 | 21.90 | -0.45% | 332,885 |
| Jan 20, 2026 | 20.60 | 22.20 | 20.50 | 22.00 | 22.00 | 6.80% | 603,246 |
| Jan 19, 2026 | 21.20 | 21.40 | 20.50 | 20.60 | 20.60 | -1.90% | 234,003 |
| Jan 18, 2026 | 19.90 | 21.30 | 19.90 | 21.00 | 21.00 | 5.00% | 402,657 |
| Jan 15, 2026 | 20.70 | 21.20 | 19.90 | 20.00 | 20.00 | -2.91% | 231,566 |
| Jan 14, 2026 | 20.30 | 20.90 | 19.90 | 20.60 | 20.60 | 1.48% | 233,355 |
| Jan 13, 2026 | 20.30 | 20.80 | 20.00 | 20.30 | 20.30 | 1.00% | 374,400 |
| Jan 12, 2026 | 20.10 | 20.20 | 19.60 | 20.10 | 20.10 | 2.03% | 258,222 |
| Jan 11, 2026 | 19.20 | 20.00 | 19.20 | 19.70 | 19.70 | 2.07% | 219,378 |
| Jan 8, 2026 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 37,671 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 48,783 |
| Jan 6, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.30 | -0.52% | 244,967 |
| Jan 5, 2026 | 19.10 | 19.80 | 19.00 | 19.40 | 19.40 | 2.65% | 157,842 |
| Jan 4, 2026 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | 1.61% | 101,288 |
| Jan 1, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 0.54% | 39,551 |
| Dec 30, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 1.65% | 94,410 |
| Dec 29, 2025 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 20,356 |
| Dec 28, 2025 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | - | 87,787 |
| Dec 24, 2025 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | - | 20,779 |
| Dec 23, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -1.08% | 107,538 |
| Dec 22, 2025 | 19.70 | 19.70 | 18.30 | 18.50 | 18.50 | 1.65% | 38,244 |
| Dec 21, 2025 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 132,301 |
| Dec 18, 2025 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | -0.54% | 13,877 |