Sikder Insurance Company Limited (DSE:SICL)
Bangladesh · Delayed Price · Currency is BDT 39.80
+0.10 (0.25%)
At close: Sep 3, 2026
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 39.70 | 41.20 | 39.50 | 39.80 | 39.80 | 0.25% | 1,720,363 |
| Sep 2, 2026 | 39.70 | 39.90 | 38.70 | 39.70 | 39.70 | 1.53% | 1,176,948 |
| Sep 1, 2026 | 36.10 | 39.70 | 36.10 | 39.10 | 39.10 | 2.36% | 949,680 |
| Aug 31, 2026 | 38.20 | 39.00 | 36.70 | 38.20 | 38.20 | 4.95% | 693,115 |
| Aug 30, 2026 | 39.00 | 39.00 | 36.00 | 36.40 | 36.40 | -6.67% | 694,559 |
| Aug 27, 2026 | 39.00 | 40.10 | 38.70 | 39.00 | 39.00 | -1.27% | 477,409 |
| Aug 25, 2026 | 40.30 | 40.80 | 39.00 | 39.50 | 39.50 | -1.00% | 1,173,190 |
| Aug 24, 2026 | 41.40 | 42.00 | 39.70 | 39.90 | 39.90 | -4.09% | 1,821,331 |
| Aug 23, 2026 | 41.00 | 42.90 | 40.70 | 41.60 | 41.60 | 4.00% | 3,379,230 |
| Aug 20, 2026 | 40.00 | 40.00 | 36.60 | 40.00 | 40.00 | 9.89% | 3,932,143 |
| Aug 19, 2026 | 36.80 | 37.30 | 35.50 | 36.40 | 36.40 | -1.09% | 241,299 |
| Aug 18, 2026 | 38.30 | 38.40 | 36.20 | 36.80 | 36.80 | -2.90% | 358,175 |
| Aug 17, 2026 | 38.70 | 39.00 | 37.70 | 37.90 | 37.90 | -1.81% | 491,363 |
| Aug 16, 2026 | 38.30 | 38.70 | 37.70 | 38.60 | 38.60 | 2.66% | 886,913 |
| Aug 13, 2026 | 37.60 | 38.20 | 37.20 | 37.60 | 37.60 | -0.53% | 160,436 |
| Aug 12, 2026 | 38.20 | 39.00 | 37.50 | 37.80 | 37.80 | 0.27% | 713,909 |
| Aug 11, 2026 | 37.70 | 38.30 | 37.50 | 37.70 | 37.70 | 1.07% | 521,840 |
| Aug 10, 2026 | 35.80 | 37.50 | 35.50 | 37.30 | 37.30 | 4.19% | 429,317 |
| Aug 9, 2026 | 37.00 | 37.00 | 35.70 | 35.80 | 35.80 | -3.24% | 265,832 |
| Aug 6, 2026 | 37.00 | 37.90 | 36.80 | 37.00 | 37.00 | -0.27% | 607,266 |
| Aug 4, 2026 | 36.00 | 37.30 | 36.00 | 37.10 | 37.10 | 3.06% | 479,861 |
| Aug 3, 2026 | 37.70 | 37.70 | 35.70 | 36.00 | 36.00 | -2.96% | 432,587 |
| Aug 2, 2026 | 37.80 | 38.70 | 36.80 | 37.10 | 37.10 | -1.59% | 623,180 |
| Jul 30, 2026 | 39.00 | 39.00 | 37.50 | 37.70 | 37.70 | -3.33% | 650,267 |
| Jul 29, 2026 | 37.80 | 39.40 | 37.80 | 39.00 | 39.00 | 3.17% | 679,152 |
| Jul 28, 2026 | 38.00 | 38.70 | 37.20 | 37.80 | 37.80 | -0.53% | 462,880 |
| Jul 27, 2026 | 37.80 | 39.10 | 37.80 | 38.00 | 38.00 | 0.53% | 449,845 |
| Jul 26, 2026 | 37.40 | 38.30 | 37.00 | 37.80 | 37.80 | 3.85% | 672,209 |
| Jul 22, 2026 | 39.70 | 40.00 | 37.10 | 37.40 | 36.40 | -4.35% | 411,843 |
| Jul 21, 2026 | 38.60 | 39.90 | 38.60 | 39.10 | 38.05 | 2.62% | 390,385 |
| Jul 20, 2026 | 38.80 | 38.80 | 36.60 | 38.10 | 37.08 | -1.80% | 624,437 |
| Jul 19, 2026 | 41.30 | 41.70 | 38.70 | 38.80 | 37.76 | -6.05% | 1,039,699 |
| Jul 16, 2026 | 41.20 | 42.10 | 41.00 | 41.30 | 40.20 | -0.96% | 737,154 |
| Jul 15, 2026 | 42.10 | 42.30 | 41.40 | 41.70 | 40.59 | -0.95% | 1,015,595 |
| Jul 14, 2026 | 41.60 | 43.30 | 41.60 | 42.10 | 40.97 | 1.45% | 2,446,223 |
| Jul 13, 2026 | 41.40 | 41.70 | 40.60 | 41.50 | 40.39 | 0.24% | 1,338,259 |
| Jul 12, 2026 | 40.40 | 42.40 | 40.10 | 41.40 | 40.29 | 3.50% | 2,917,669 |
| Jul 9, 2026 | 39.30 | 40.40 | 39.10 | 40.00 | 38.93 | 1.78% | 1,050,671 |
| Jul 8, 2026 | 40.40 | 40.40 | 39.10 | 39.30 | 38.25 | -0.51% | 885,057 |
| Jul 7, 2026 | 40.50 | 41.10 | 39.20 | 39.50 | 38.44 | -1.74% | 1,620,490 |
| Jul 6, 2026 | 40.10 | 41.00 | 39.90 | 40.20 | 39.13 | -1.71% | 1,202,690 |
| Jul 5, 2026 | 40.00 | 42.10 | 40.00 | 40.90 | 39.81 | 2.25% | 2,251,460 |
| Jul 2, 2026 | 39.00 | 41.00 | 38.90 | 40.00 | 38.93 | 2.83% | 1,462,923 |
| Jun 30, 2026 | 38.70 | 39.30 | 38.50 | 38.90 | 37.86 | 1.30% | 686,987 |
| Jun 29, 2026 | 38.20 | 39.40 | 38.20 | 38.40 | 37.37 | -1.03% | 571,026 |
| Jun 28, 2026 | 39.00 | 39.40 | 38.60 | 38.80 | 37.76 | -0.51% | 597,555 |
| Jun 25, 2026 | 38.50 | 39.80 | 38.20 | 39.00 | 37.96 | 2.09% | 1,107,761 |
| Jun 24, 2026 | 39.60 | 39.60 | 37.90 | 38.20 | 37.18 | -2.55% | 1,074,956 |
| Jun 23, 2026 | 38.80 | 39.40 | 37.90 | 39.20 | 38.15 | 1.29% | 926,983 |
| Jun 22, 2026 | 39.60 | 39.90 | 38.40 | 38.70 | 37.67 | -2.76% | 631,173 |