Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 31.70
+2.20 (7.46%)
At close: May 6, 2026
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29.90 | 32.30 | 29.50 | 31.70 | 31.70 | 7.46% | 1,804,183 |
| May 5, 2026 | 28.30 | 29.80 | 27.60 | 29.50 | 29.50 | 4.98% | 1,392,268 |
| May 4, 2026 | 28.30 | 29.20 | 27.20 | 28.10 | 28.10 | - | 1,214,323 |
| May 3, 2026 | 26.00 | 28.30 | 26.00 | 28.10 | 28.10 | 8.91% | 1,813,850 |
| Apr 30, 2026 | 25.80 | 26.20 | 25.60 | 25.80 | 25.80 | 0.39% | 834,425 |
| Apr 29, 2026 | 24.30 | 26.50 | 24.10 | 25.70 | 25.70 | 5.33% | 1,387,165 |
| Apr 28, 2026 | 24.40 | 25.10 | 24.00 | 24.40 | 24.40 | 1.24% | 1,207,002 |
| Apr 27, 2026 | 24.10 | 24.40 | 23.50 | 24.10 | 24.10 | 2.12% | 724,712 |
| Apr 26, 2026 | 23.80 | 24.40 | 23.50 | 23.60 | 23.60 | - | 1,024,744 |
| Apr 23, 2026 | 23.60 | 23.70 | 23.00 | 23.60 | 23.60 | 0.43% | 356,833 |
| Apr 22, 2026 | 23.40 | 24.60 | 23.40 | 23.50 | 23.50 | 1.73% | 1,050,518 |
| Apr 21, 2026 | 23.10 | 23.30 | 22.10 | 23.10 | 23.10 | 3.13% | 1,069,078 |
| Apr 20, 2026 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | 4.19% | 699,350 |
| Apr 19, 2026 | 21.00 | 21.80 | 21.00 | 21.50 | 21.50 | 1.90% | 607,795 |
| Apr 16, 2026 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | 0.96% | 232,968 |
| Apr 15, 2026 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -0.95% | 336,010 |
| Apr 13, 2026 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 227,665 |
| Apr 12, 2026 | 21.20 | 21.60 | 20.90 | 21.40 | 21.40 | 2.39% | 311,895 |
| Apr 9, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.90 | -0.48% | 305,792 |
| Apr 8, 2026 | 20.80 | 21.10 | 20.40 | 21.00 | 21.00 | 3.45% | 306,160 |
| Apr 7, 2026 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | -0.49% | 125,378 |
| Apr 6, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 73,088 |
| Apr 5, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -1.46% | 113,271 |
| Apr 2, 2026 | 20.50 | 21.60 | 20.40 | 20.50 | 20.50 | -4.21% | 241,003 |
| Apr 1, 2026 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | 3.38% | 300,061 |
| Mar 31, 2026 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 291,298 |
| Mar 30, 2026 | 20.80 | 20.80 | 20.00 | 20.40 | 20.40 | 0.49% | 174,224 |
| Mar 29, 2026 | 20.00 | 20.80 | 20.00 | 20.30 | 20.30 | -1.93% | 67,954 |
| Mar 25, 2026 | 19.70 | 20.80 | 19.70 | 20.70 | 20.70 | 3.50% | 138,270 |
| Mar 24, 2026 | 19.80 | 20.60 | 18.50 | 20.00 | 20.00 | - | 54,589 |
| Mar 16, 2026 | 20.00 | 20.30 | 19.70 | 20.00 | 20.00 | 0.50% | 44,351 |
| Mar 15, 2026 | 20.50 | 20.50 | 19.60 | 19.90 | 19.90 | -1.49% | 19,891 |
| Mar 12, 2026 | 20.20 | 20.30 | 19.10 | 20.20 | 20.20 | 2.54% | 30,827 |
| Mar 11, 2026 | 18.80 | 19.80 | 18.80 | 19.70 | 19.70 | 1.03% | 54,346 |
| Mar 10, 2026 | 19.70 | 19.80 | 19.20 | 19.50 | 19.50 | 3.72% | 123,071 |
| Mar 9, 2026 | 19.90 | 19.90 | 18.10 | 18.80 | 18.80 | -1.05% | 243,747 |
| Mar 8, 2026 | 18.10 | 19.70 | 18.00 | 19.00 | 19.00 | -4.04% | 41,696 |
| Mar 5, 2026 | 19.80 | 20.70 | 19.60 | 19.80 | 19.80 | -1.98% | 57,530 |
| 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 |