Sena Insurance PLC (DSE:SIPLC)
Bangladesh · Delayed Price · Currency is BDT 56.20
0.00 (0.00%)
At close: Oct 12, 2025
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.00 | 59.00 | 55.40 | 56.20 | 56.20 | -3.10% | 966,179 |
| Oct 8, 2025 | 59.70 | 62.00 | 57.00 | 58.00 | 58.00 | -1.53% | 1,086,044 |
| Oct 7, 2025 | 54.20 | 58.90 | 53.70 | 58.90 | 58.90 | 9.89% | 2,450,419 |
| Oct 6, 2025 | 52.00 | 55.90 | 52.00 | 53.60 | 53.60 | 3.28% | 655,658 |
| Oct 5, 2025 | 49.30 | 52.40 | 49.30 | 51.90 | 51.90 | 4.85% | 329,659 |
| Sep 30, 2025 | 50.40 | 50.40 | 48.90 | 49.50 | 49.50 | 1.02% | 91,380 |
| Sep 29, 2025 | 48.10 | 49.20 | 48.00 | 49.00 | 49.00 | 1.87% | 45,174 |
| Sep 28, 2025 | 48.10 | 48.90 | 48.00 | 48.10 | 48.10 | -1.43% | 31,327 |
| Sep 25, 2025 | 48.70 | 49.80 | 48.70 | 48.80 | 48.80 | - | 87,252 |
| Sep 24, 2025 | 48.10 | 49.40 | 47.70 | 48.80 | 48.80 | 1.24% | 67,390 |
| Sep 23, 2025 | 48.50 | 48.70 | 47.70 | 48.20 | 48.20 | 0.42% | 46,134 |
| Sep 22, 2025 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | - | 20,665 |
| Sep 21, 2025 | 48.70 | 49.10 | 47.90 | 48.00 | 48.00 | -1.03% | 86,916 |
| Sep 18, 2025 | 50.00 | 50.00 | 48.30 | 48.50 | 48.50 | -1.42% | 122,464 |
| Sep 17, 2025 | 49.50 | 49.90 | 49.10 | 49.20 | 49.20 | -0.40% | 64,113 |
| Sep 16, 2025 | 49.00 | 49.80 | 48.90 | 49.40 | 49.40 | 1.23% | 72,190 |
| Sep 15, 2025 | 49.80 | 49.80 | 48.70 | 48.80 | 48.80 | -1.01% | 140,144 |
| Sep 14, 2025 | 51.00 | 51.60 | 48.80 | 49.30 | 49.30 | -2.57% | 404,400 |
| Sep 11, 2025 | 52.20 | 52.20 | 50.00 | 50.60 | 50.60 | 0.20% | 182,723 |
| Sep 10, 2025 | 52.50 | 52.50 | 50.40 | 50.50 | 50.50 | -2.51% | 126,604 |
| Sep 9, 2025 | 52.80 | 53.10 | 51.50 | 51.80 | 51.80 | -1.89% | 328,246 |
| Sep 8, 2025 | 54.90 | 55.50 | 52.70 | 52.80 | 52.80 | -1.12% | 295,233 |
| Sep 7, 2025 | 51.00 | 55.70 | 51.00 | 53.40 | 53.40 | 5.33% | 1,071,746 |
| Sep 4, 2025 | 51.00 | 51.00 | 50.10 | 50.70 | 50.70 | 0.60% | 178,507 |
| Sep 3, 2025 | 51.20 | 51.20 | 50.00 | 50.40 | 50.40 | 0.20% | 139,662 |
| Sep 2, 2025 | 50.10 | 51.00 | 49.60 | 50.30 | 50.30 | 1.00% | 177,096 |
| Sep 1, 2025 | 50.20 | 50.80 | 49.70 | 49.80 | 49.80 | 0.20% | 163,663 |
| Aug 31, 2025 | 50.00 | 50.40 | 49.10 | 49.70 | 49.70 | 0.40% | 132,443 |
| Aug 28, 2025 | 50.00 | 50.80 | 48.60 | 49.50 | 49.50 | -0.20% | 219,725 |
| Aug 27, 2025 | 50.30 | 51.30 | 49.30 | 49.60 | 49.60 | -0.80% | 326,829 |
| Aug 26, 2025 | 51.40 | 52.00 | 49.70 | 50.00 | 50.00 | -2.53% | 376,998 |
| Aug 25, 2025 | 50.60 | 52.60 | 50.20 | 51.30 | 51.30 | 3.43% | 716,272 |
| Aug 24, 2025 | 49.70 | 51.00 | 48.70 | 49.60 | 49.60 | 0.61% | 487,124 |
| Aug 21, 2025 | 50.20 | 51.20 | 48.60 | 49.30 | 49.30 | -1.60% | 165,924 |
| Aug 20, 2025 | 48.20 | 50.70 | 48.10 | 50.10 | 50.10 | 3.51% | 358,734 |
| Aug 19, 2025 | 48.80 | 49.00 | 48.10 | 48.40 | 48.40 | -0.41% | 88,905 |
| Aug 18, 2025 | 47.70 | 48.90 | 47.70 | 48.60 | 48.60 | 1.67% | 246,231 |
| Aug 17, 2025 | 49.00 | 49.00 | 47.00 | 47.80 | 47.80 | 0.84% | 55,545 |
| Aug 14, 2025 | 47.70 | 48.30 | 47.30 | 47.40 | 47.40 | -0.63% | 55,173 |
| Aug 13, 2025 | 48.00 | 48.10 | 47.50 | 47.70 | 47.70 | 0.63% | 48,465 |
| Aug 12, 2025 | 46.90 | 47.90 | 46.90 | 47.40 | 47.40 | 0.42% | 51,481 |
| Aug 11, 2025 | 46.70 | 48.60 | 46.70 | 47.20 | 47.20 | 0.21% | 37,736 |
| Aug 10, 2025 | 48.20 | 48.20 | 47.00 | 47.10 | 47.10 | -0.42% | 72,056 |
| Aug 7, 2025 | 48.50 | 48.50 | 47.20 | 47.30 | 47.30 | -1.05% | 61,683 |
| Aug 6, 2025 | 49.50 | 49.50 | 47.60 | 47.80 | 47.80 | -0.42% | 48,108 |
| Aug 4, 2025 | 48.80 | 49.10 | 47.70 | 48.00 | 48.00 | -1.64% | 143,227 |
| Aug 3, 2025 | 48.80 | 49.10 | 48.50 | 48.80 | 48.80 | -0.20% | 109,791 |
| Jul 31, 2025 | 49.50 | 49.90 | 48.60 | 48.90 | 48.90 | -0.61% | 188,047 |
| Jul 30, 2025 | 47.30 | 49.40 | 47.30 | 49.20 | 49.20 | 3.36% | 178,187 |
| Jul 29, 2025 | 49.00 | 49.40 | 47.30 | 47.60 | 47.60 | -2.06% | 146,564 |