Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 23.30
+1.20 (5.43%)
At close: Sep 1, 2025
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |