Sena Insurance PLC (DSE:SIPLC)
Bangladesh · Delayed Price · Currency is BDT 148.60
-2.50 (-1.65%)
At close: Sep 3, 2026
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 153.00 | 153.00 | 141.40 | 148.60 | 148.60 | -1.65% | 200,389 |
| Sep 2, 2026 | 151.20 | 154.00 | 149.90 | 151.10 | 151.10 | -0.13% | 472,102 |
| Sep 1, 2026 | 154.90 | 154.90 | 150.00 | 151.30 | 151.30 | -0.98% | 237,571 |
| Aug 31, 2026 | 152.80 | 153.60 | 149.80 | 152.80 | 152.80 | 1.19% | 250,071 |
| Aug 30, 2026 | 145.00 | 152.10 | 143.90 | 151.00 | 151.00 | 5.08% | 318,023 |
| Aug 27, 2026 | 139.90 | 145.90 | 139.70 | 143.70 | 143.70 | 4.81% | 249,513 |
| Aug 25, 2026 | 135.30 | 141.00 | 131.40 | 137.10 | 137.10 | 1.33% | 132,278 |
| Aug 24, 2026 | 143.50 | 144.00 | 134.00 | 135.30 | 135.30 | -5.85% | 268,378 |
| Aug 23, 2026 | 147.40 | 149.50 | 143.50 | 143.70 | 143.70 | -2.51% | 305,729 |
| Aug 20, 2026 | 147.30 | 149.80 | 142.00 | 147.40 | 147.40 | 0.14% | 479,519 |
| Aug 19, 2026 | 156.60 | 156.60 | 141.60 | 147.20 | 147.20 | -5.94% | 819,796 |
| Aug 18, 2026 | 154.20 | 160.70 | 153.20 | 156.50 | 156.50 | 1.56% | 711,911 |
| Aug 17, 2026 | 154.10 | 156.10 | 152.40 | 154.10 | 154.10 | 1.25% | 299,268 |
| Aug 16, 2026 | 147.00 | 154.00 | 147.00 | 152.20 | 152.20 | 4.03% | 1,426,748 |
| Aug 13, 2026 | 140.10 | 147.00 | 140.00 | 146.30 | 146.30 | 2.67% | 428,095 |
| Aug 12, 2026 | 142.50 | 149.00 | 140.20 | 142.50 | 142.50 | -0.63% | 468,007 |
| Aug 11, 2026 | 143.40 | 144.30 | 127.40 | 143.40 | 143.40 | 9.30% | 905,635 |
| Aug 10, 2026 | 123.00 | 133.60 | 123.00 | 131.20 | 131.20 | 3.88% | 870,127 |
| Aug 9, 2026 | 118.90 | 127.90 | 114.00 | 126.30 | 126.30 | 5.43% | 564,113 |
| Aug 6, 2026 | 130.20 | 134.40 | 117.10 | 119.80 | 119.80 | -7.92% | 1,832,595 |
| Aug 4, 2026 | 130.10 | 132.80 | 120.60 | 130.10 | 130.10 | 2.93% | 259,089 |
| Aug 3, 2026 | 118.00 | 126.80 | 118.00 | 126.40 | 126.40 | 1.28% | 63,648 |
| Aug 2, 2026 | 122.00 | 131.40 | 122.00 | 124.80 | 124.80 | -5.02% | 213,359 |
| Jul 30, 2026 | 131.40 | 134.00 | 122.60 | 131.40 | 131.40 | 7.27% | 825,199 |
| Jul 29, 2026 | 122.50 | 124.00 | 117.80 | 122.50 | 122.50 | 3.99% | 1,431,611 |
| Jul 28, 2026 | 116.80 | 120.00 | 116.80 | 117.80 | 117.80 | 1.03% | 442,861 |
| Jul 27, 2026 | 110.20 | 117.90 | 110.20 | 116.60 | 116.60 | 3.19% | 991,592 |
| Jul 26, 2026 | 108.70 | 114.00 | 108.50 | 113.00 | 113.00 | 3.76% | 137,889 |
| Jul 23, 2026 | 108.90 | 111.80 | 108.10 | 108.90 | 108.90 | -2.33% | 243,205 |
| Jul 22, 2026 | 110.70 | 112.00 | 109.10 | 111.50 | 111.50 | 0.72% | 275,512 |
| Jul 21, 2026 | 105.20 | 111.10 | 105.20 | 110.70 | 110.70 | 3.75% | 348,267 |
| Jul 20, 2026 | 105.00 | 108.00 | 100.60 | 106.70 | 106.70 | -0.93% | 301,166 |
| Jul 19, 2026 | 106.40 | 109.50 | 102.50 | 107.70 | 107.70 | -0.65% | 430,253 |
| Jul 16, 2026 | 111.00 | 112.90 | 108.00 | 108.40 | 108.40 | -3.90% | 148,800 |
| Jul 15, 2026 | 113.00 | 115.50 | 106.10 | 112.80 | 112.80 | -0.53% | 107,723 |
| Jul 14, 2026 | 113.40 | 115.80 | 112.00 | 113.40 | 113.40 | 1.16% | 267,681 |
| Jul 13, 2026 | 110.80 | 113.40 | 108.20 | 112.10 | 112.10 | 2.47% | 245,647 |
| Jul 12, 2026 | 111.00 | 111.00 | 107.10 | 109.40 | 109.40 | 2.24% | 170,587 |
| Jul 9, 2026 | 103.30 | 108.00 | 103.30 | 107.00 | 107.00 | 1.52% | 265,545 |
| Jul 8, 2026 | 107.30 | 107.30 | 104.20 | 105.40 | 105.40 | -1.31% | 153,246 |
| Jul 7, 2026 | 105.00 | 109.00 | 105.00 | 106.80 | 106.80 | 0.66% | 304,750 |
| Jul 6, 2026 | 108.00 | 109.70 | 105.00 | 106.10 | 106.10 | -2.12% | 162,904 |
| Jul 5, 2026 | 110.80 | 111.50 | 106.80 | 108.40 | 108.40 | -1.00% | 156,718 |
| Jul 2, 2026 | 113.90 | 113.90 | 108.70 | 109.50 | 109.50 | 1.01% | 244,511 |
| Jun 30, 2026 | 105.60 | 108.80 | 105.60 | 108.40 | 108.40 | 2.65% | 308,362 |
| Jun 29, 2026 | 105.60 | 108.00 | 101.50 | 105.60 | 105.60 | - | 609,052 |
| Jun 28, 2026 | 106.00 | 106.80 | 105.00 | 105.60 | 105.60 | -0.38% | 162,997 |
| Jun 25, 2026 | 101.50 | 107.80 | 101.50 | 106.00 | 106.00 | 1.15% | 495,744 |
| Jun 24, 2026 | 106.00 | 106.80 | 104.40 | 104.80 | 104.80 | -0.57% | 285,780 |
| Jun 23, 2026 | 99.10 | 106.90 | 99.10 | 105.40 | 105.40 | 4.36% | 349,872 |