Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 37.40
-0.30 (-0.80%)
At close: May 24, 2026
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 37.10 | 38.20 | 37.00 | 37.40 | 37.40 | -0.80% | 337,045 |
| May 23, 2026 | 37.60 | 38.40 | 37.20 | 37.70 | 37.70 | -1.05% | 400,078 |
| May 21, 2026 | 38.10 | 40.40 | 37.60 | 38.10 | 38.10 | -2.56% | 788,222 |
| May 20, 2026 | 39.10 | 39.30 | 36.50 | 39.10 | 39.10 | 7.42% | 1,356,736 |
| May 19, 2026 | 36.40 | 37.70 | 35.50 | 36.40 | 36.40 | -1.62% | 807,740 |
| May 18, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | -3.90% | 921,096 |
| May 17, 2026 | 38.40 | 39.20 | 37.30 | 38.50 | 38.50 | -0.52% | 1,104,009 |
| May 14, 2026 | 38.70 | 40.80 | 38.00 | 38.70 | 38.70 | 0.52% | 1,170,683 |
| May 13, 2026 | 36.00 | 38.60 | 35.00 | 38.50 | 38.50 | 9.69% | 1,402,172 |
| May 12, 2026 | 34.50 | 35.50 | 33.70 | 35.10 | 35.10 | 2.63% | 1,098,477 |
| May 11, 2026 | 33.70 | 35.30 | 33.50 | 34.20 | 34.20 | 0.29% | 1,237,919 |
| May 10, 2026 | 33.70 | 35.50 | 32.60 | 34.10 | 34.10 | 0.89% | 1,585,369 |
| May 7, 2026 | 33.80 | 34.50 | 30.70 | 33.80 | 33.80 | 6.62% | 1,700,073 |
| 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 |