Sena Insurance PLC (DSE:SIPLC)
Bangladesh · Delayed Price · Currency is BDT 129.10
+0.70 (0.55%)
At close: Oct 14, 2026
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 128.40 | 132.10 | 128.10 | 129.10 | 129.10 | 0.55% | 176,793 |
| Oct 13, 2026 | 130.80 | 136.00 | 124.00 | 128.40 | 128.40 | -0.39% | 257,253 |
| Oct 12, 2026 | 128.90 | 131.90 | 126.60 | 128.90 | 128.90 | -0.23% | 328,536 |
| Oct 11, 2026 | 142.40 | 142.40 | 127.40 | 129.20 | 129.20 | -7.98% | 304,628 |
| Oct 8, 2026 | 138.00 | 141.40 | 138.00 | 140.40 | 140.40 | 2.56% | 212,162 |
| Oct 7, 2026 | 136.90 | 142.60 | 134.80 | 136.90 | 136.90 | -1.65% | 166,542 |
| Oct 6, 2026 | 139.20 | 148.00 | 137.00 | 139.20 | 139.20 | -1.97% | 598,411 |
| Oct 5, 2026 | 142.00 | 149.90 | 140.20 | 142.00 | 142.00 | -2.00% | 151,043 |
| Oct 4, 2026 | 151.30 | 151.40 | 143.40 | 144.90 | 144.90 | -4.17% | 788,812 |
| Oct 1, 2026 | 151.20 | 158.80 | 147.50 | 151.20 | 151.20 | -2.77% | 340,510 |
| Sep 30, 2026 | 160.30 | 161.20 | 154.30 | 155.50 | 155.50 | -2.99% | 570,839 |
| Sep 29, 2026 | 153.20 | 166.20 | 153.00 | 160.30 | 160.30 | 6.09% | 372,794 |
| Sep 28, 2026 | 139.00 | 155.90 | 139.00 | 151.10 | 151.10 | -1.82% | 166,039 |
| Sep 27, 2026 | 150.00 | 157.00 | 150.00 | 153.90 | 153.90 | 3.36% | 1,090,293 |
| Sep 24, 2026 | 148.90 | 148.90 | 135.40 | 148.90 | 148.90 | 9.97% | 839,979 |
| Sep 23, 2026 | 140.00 | 141.80 | 133.60 | 135.40 | 135.40 | -2.03% | 177,801 |
| Sep 22, 2026 | 138.20 | 144.60 | 137.40 | 138.20 | 138.20 | -0.43% | 232,581 |
| Sep 21, 2026 | 136.50 | 143.40 | 135.40 | 138.80 | 138.80 | 1.98% | 444,578 |
| Sep 20, 2026 | 139.80 | 142.40 | 135.50 | 136.10 | 136.10 | -1.59% | 416,464 |
| Sep 17, 2026 | 126.80 | 138.30 | 126.50 | 138.30 | 138.30 | 9.94% | 227,475 |
| Sep 16, 2026 | 134.70 | 136.90 | 124.60 | 125.80 | 125.80 | -7.50% | 635,896 |
| Sep 15, 2026 | 136.00 | 139.90 | 134.80 | 136.00 | 136.00 | 1.04% | 505,635 |
| Sep 14, 2026 | 141.00 | 142.40 | 131.20 | 134.60 | 134.60 | -4.20% | 147,731 |
| Sep 13, 2026 | 138.70 | 143.50 | 134.00 | 140.50 | 140.50 | 1.30% | 620,389 |
| Sep 10, 2026 | 129.50 | 140.50 | 127.90 | 138.70 | 138.70 | 8.53% | 498,257 |
| Sep 9, 2026 | 119.00 | 127.80 | 117.10 | 127.80 | 127.80 | 9.98% | 1,271,286 |
| Sep 8, 2026 | 116.00 | 127.00 | 114.20 | 116.20 | 116.20 | -3.89% | 135,420 |
| Sep 7, 2026 | 133.00 | 133.00 | 120.90 | 120.90 | 120.90 | -9.98% | 415,500 |
| Sep 6, 2026 | 148.80 | 149.50 | 133.80 | 134.30 | 134.30 | -9.62% | 284,996 |
| 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 |