Sena Insurance PLC (DSE:SIPLC)
Bangladesh · Delayed Price · Currency is BDT 58.90
+0.70 (1.20%)
At close: Jan 21, 2026
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.10 | 60.50 | 58.50 | 58.80 | 58.80 | -0.17% | 494,788 |
| Jan 21, 2026 | 59.00 | 59.20 | 57.70 | 58.90 | 58.90 | 1.20% | 401,628 |
| Jan 20, 2026 | 57.10 | 60.50 | 56.50 | 58.20 | 58.20 | 1.93% | 578,238 |
| Jan 19, 2026 | 58.00 | 59.00 | 56.30 | 57.10 | 57.10 | -0.87% | 597,744 |
| Jan 18, 2026 | 54.70 | 58.00 | 54.50 | 57.60 | 57.60 | 5.30% | 629,942 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.30 | 54.70 | 54.70 | -2.15% | 195,286 |
| Jan 14, 2026 | 55.90 | 56.00 | 54.20 | 55.90 | 55.90 | 2.38% | 339,621 |
| Jan 13, 2026 | 55.10 | 56.00 | 54.10 | 54.60 | 54.60 | 1.30% | 439,141 |
| Jan 12, 2026 | 53.90 | 54.10 | 52.60 | 53.90 | 53.90 | 1.70% | 147,929 |
| Jan 11, 2026 | 54.00 | 54.20 | 52.80 | 53.00 | 53.00 | -1.85% | 144,473 |
| Jan 8, 2026 | 54.00 | 54.80 | 53.70 | 54.00 | 54.00 | -0.74% | 135,794 |
| Jan 7, 2026 | 54.40 | 54.80 | 53.50 | 54.40 | 54.40 | 0.37% | 137,316 |
| Jan 6, 2026 | 54.20 | 55.20 | 54.00 | 54.20 | 54.20 | -1.45% | 178,409 |
| Jan 5, 2026 | 55.00 | 55.70 | 54.00 | 55.00 | 55.00 | 2.80% | 405,795 |
| Jan 4, 2026 | 53.70 | 54.20 | 52.50 | 53.50 | 53.50 | 0.75% | 163,475 |
| Jan 1, 2026 | 53.30 | 53.80 | 52.80 | 53.10 | 53.10 | 0.57% | 109,533 |
| Dec 30, 2025 | 52.60 | 53.60 | 51.80 | 52.80 | 52.80 | 1.34% | 122,128 |
| Dec 29, 2025 | 51.90 | 52.50 | 51.20 | 52.10 | 52.10 | 0.77% | 73,480 |
| Dec 28, 2025 | 52.60 | 52.80 | 51.50 | 51.70 | 51.70 | -0.77% | 119,504 |
| Dec 24, 2025 | 52.40 | 52.50 | 51.50 | 52.10 | 52.10 | 0.58% | 96,480 |
| Dec 23, 2025 | 51.80 | 55.00 | 51.40 | 51.80 | 51.80 | -1.15% | 144,469 |
| Dec 22, 2025 | 53.90 | 53.90 | 51.50 | 52.40 | 52.40 | 2.34% | 131,557 |
| Dec 21, 2025 | 50.20 | 51.80 | 50.00 | 51.20 | 51.20 | -0.19% | 110,950 |
| Dec 18, 2025 | 51.20 | 52.50 | 50.80 | 51.30 | 51.30 | -1.54% | 101,397 |
| Dec 17, 2025 | 54.00 | 54.00 | 51.30 | 52.10 | 52.10 | -1.70% | 119,274 |
| Dec 15, 2025 | 53.50 | 54.40 | 52.40 | 53.00 | 53.00 | - | 150,813 |
| Dec 14, 2025 | 54.90 | 58.00 | 52.60 | 53.00 | 53.00 | -1.67% | 366,289 |
| Dec 11, 2025 | 53.00 | 54.40 | 52.60 | 53.90 | 53.90 | 1.51% | 240,142 |
| Dec 10, 2025 | 54.40 | 55.30 | 52.50 | 53.10 | 53.10 | -1.30% | 395,139 |
| Dec 9, 2025 | 51.60 | 54.00 | 51.40 | 53.80 | 53.80 | 4.87% | 416,000 |
| Dec 8, 2025 | 50.40 | 51.60 | 50.30 | 51.30 | 51.30 | 2.81% | 191,582 |
| Dec 7, 2025 | 50.60 | 50.60 | 48.90 | 49.90 | 49.90 | -0.80% | 118,614 |
| Dec 4, 2025 | 51.70 | 51.70 | 49.70 | 50.30 | 50.30 | -1.57% | 123,105 |
| Dec 3, 2025 | 51.10 | 53.70 | 50.80 | 51.10 | 51.10 | -1.92% | 259,748 |
| Dec 2, 2025 | 51.00 | 52.50 | 49.60 | 52.10 | 52.10 | 3.99% | 215,423 |
| Dec 1, 2025 | 52.20 | 52.20 | 49.70 | 50.10 | 50.10 | -3.09% | 227,890 |
| Nov 30, 2025 | 53.50 | 54.10 | 51.40 | 51.70 | 51.70 | -3.36% | 226,019 |
| Nov 27, 2025 | 54.20 | 54.40 | 53.10 | 53.50 | 53.50 | -0.93% | 179,221 |
| Nov 26, 2025 | 54.00 | 55.00 | 51.50 | 54.00 | 54.00 | 4.05% | 766,657 |
| Nov 25, 2025 | 52.10 | 53.20 | 51.50 | 51.90 | 51.90 | -1.70% | 472,311 |
| Nov 24, 2025 | 51.40 | 53.40 | 50.50 | 52.80 | 52.80 | 4.76% | 416,599 |
| Nov 23, 2025 | 48.30 | 51.60 | 48.20 | 50.40 | 50.40 | 2.65% | 113,921 |
| Nov 20, 2025 | 50.40 | 50.50 | 48.90 | 49.10 | 49.10 | -1.21% | 233,934 |
| Nov 19, 2025 | 48.90 | 50.20 | 48.00 | 49.70 | 49.70 | 1.84% | 212,357 |
| Nov 18, 2025 | 48.00 | 49.60 | 47.90 | 48.80 | 48.80 | 2.31% | 460,353 |
| Nov 17, 2025 | 47.50 | 48.10 | 44.00 | 47.70 | 47.70 | 3.70% | 332,265 |
| Nov 16, 2025 | 45.70 | 46.80 | 43.00 | 46.00 | 46.00 | 5.75% | 171,182 |
| Nov 13, 2025 | 46.80 | 46.90 | 42.10 | 43.50 | 43.50 | -5.43% | 285,960 |
| Nov 12, 2025 | 48.20 | 48.20 | 45.50 | 46.00 | 46.00 | -2.95% | 116,284 |
| Nov 11, 2025 | 46.80 | 48.50 | 46.80 | 47.40 | 47.40 | 0.21% | 141,406 |