Standard Insurance Limited (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 35.90
+0.50 (1.41%)
At close: Dec 4, 2025
Standard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.40 | 36.40 | 35.00 | 35.90 | 35.90 | 1.41% | 205,838 |
| Dec 3, 2025 | 35.40 | 37.00 | 34.90 | 35.40 | 35.40 | -1.94% | 64,881 |
| Dec 2, 2025 | 35.40 | 36.50 | 34.80 | 36.10 | 36.10 | 3.74% | 25,285 |
| Dec 1, 2025 | 34.80 | 36.50 | 34.80 | 34.80 | 34.80 | -2.52% | 53,946 |
| Nov 30, 2025 | 37.00 | 37.00 | 35.30 | 35.70 | 35.70 | -1.92% | 29,497 |
| Nov 27, 2025 | 36.40 | 37.90 | 36.10 | 36.40 | 36.40 | -1.89% | 161,952 |
| Nov 26, 2025 | 37.10 | 37.70 | 35.50 | 37.10 | 37.10 | 3.92% | 133,251 |
| Nov 25, 2025 | 36.20 | 36.90 | 35.50 | 35.70 | 35.70 | -1.38% | 60,998 |
| Nov 24, 2025 | 36.20 | 36.50 | 35.10 | 36.20 | 36.20 | 3.13% | 84,395 |
| Nov 23, 2025 | 33.60 | 35.40 | 33.60 | 35.10 | 35.10 | 1.45% | 25,205 |
| Nov 20, 2025 | 34.70 | 35.60 | 34.50 | 34.60 | 34.60 | -0.57% | 30,646 |
| Nov 19, 2025 | 34.60 | 35.40 | 34.10 | 34.80 | 34.80 | 0.87% | 38,637 |
| Nov 18, 2025 | 35.90 | 35.90 | 34.30 | 34.50 | 34.50 | 1.17% | 44,086 |
| Nov 17, 2025 | 32.50 | 34.70 | 32.40 | 34.10 | 34.10 | 3.02% | 60,729 |
| Nov 16, 2025 | 32.30 | 33.60 | 29.30 | 33.10 | 33.10 | 3.44% | 30,242 |
| Nov 13, 2025 | 35.40 | 35.40 | 31.80 | 32.00 | 32.00 | -6.71% | 37,017 |
| Nov 12, 2025 | 35.60 | 35.60 | 34.20 | 34.30 | 34.30 | -1.15% | 16,763 |
| Nov 11, 2025 | 35.40 | 35.40 | 33.60 | 34.70 | 34.70 | 0.29% | 29,892 |
| Nov 10, 2025 | 34.20 | 35.80 | 34.10 | 34.60 | 34.60 | -0.29% | 71,816 |
| Nov 9, 2025 | 36.30 | 36.50 | 34.50 | 34.70 | 34.70 | -4.41% | 38,561 |
| Nov 6, 2025 | 37.00 | 37.00 | 35.60 | 36.30 | 36.30 | -0.82% | 75,964 |
| Nov 5, 2025 | 36.40 | 37.30 | 36.30 | 36.60 | 36.60 | 0.27% | 54,837 |
| Nov 4, 2025 | 37.30 | 37.70 | 36.10 | 36.50 | 36.50 | -1.08% | 47,922 |
| Nov 3, 2025 | 38.40 | 38.60 | 36.80 | 36.90 | 36.90 | -3.40% | 76,147 |
| Nov 2, 2025 | 38.60 | 39.10 | 38.10 | 38.20 | 38.20 | 0.53% | 105,626 |
| Oct 30, 2025 | 38.90 | 38.90 | 37.70 | 38.00 | 38.00 | - | 42,548 |
| Oct 29, 2025 | 38.40 | 38.90 | 37.60 | 38.00 | 38.00 | -1.04% | 125,882 |
| Oct 28, 2025 | 39.70 | 39.70 | 38.00 | 38.40 | 38.40 | -2.54% | 108,988 |
| Oct 27, 2025 | 38.80 | 39.70 | 38.70 | 39.40 | 39.40 | 2.60% | 118,475 |
| Oct 26, 2025 | 37.80 | 39.00 | 37.80 | 38.40 | 38.40 | 2.13% | 170,738 |
| Oct 23, 2025 | 38.20 | 38.50 | 37.50 | 37.60 | 37.60 | -1.05% | 57,421 |
| Oct 22, 2025 | 37.70 | 38.20 | 36.50 | 38.00 | 38.00 | 1.60% | 121,337 |
| Oct 21, 2025 | 38.50 | 39.00 | 37.10 | 37.40 | 37.40 | -2.60% | 66,687 |
| Oct 20, 2025 | 37.30 | 38.80 | 37.20 | 38.40 | 38.40 | - | 114,779 |
| Oct 19, 2025 | 40.40 | 40.40 | 38.00 | 38.40 | 38.40 | -4.48% | 163,622 |
| Oct 16, 2025 | 40.00 | 40.90 | 39.60 | 40.20 | 40.20 | 1.52% | 171,891 |
| Oct 15, 2025 | 40.40 | 40.60 | 39.00 | 39.60 | 39.60 | 0.25% | 80,759 |
| Oct 14, 2025 | 40.70 | 41.40 | 39.20 | 39.50 | 39.50 | 0.25% | 222,564 |
| Oct 13, 2025 | 39.40 | 40.20 | 38.10 | 39.40 | 39.40 | 2.60% | 188,633 |
| Oct 12, 2025 | 39.10 | 39.90 | 38.20 | 38.40 | 38.40 | -4.00% | 186,147 |
| Oct 9, 2025 | 41.50 | 42.40 | 39.50 | 40.00 | 40.00 | -4.31% | 222,240 |
| Oct 8, 2025 | 43.00 | 44.50 | 41.20 | 41.80 | 41.80 | -1.42% | 471,368 |
| Oct 7, 2025 | 39.90 | 43.50 | 39.90 | 42.40 | 42.40 | 4.18% | 673,027 |
| Oct 6, 2025 | 41.50 | 42.20 | 40.40 | 40.70 | 40.70 | -0.97% | 420,810 |
| Oct 5, 2025 | 38.80 | 41.70 | 38.50 | 41.10 | 41.10 | 7.59% | 701,308 |
| Sep 30, 2025 | 38.40 | 38.60 | 37.70 | 38.20 | 38.20 | 0.79% | 158,790 |
| Sep 29, 2025 | 37.40 | 38.30 | 35.90 | 37.90 | 37.90 | 2.71% | 381,423 |
| Sep 28, 2025 | 38.90 | 38.90 | 36.00 | 36.90 | 36.90 | -3.15% | 308,180 |
| Sep 25, 2025 | 38.90 | 39.40 | 37.90 | 38.10 | 38.10 | 1.06% | 413,652 |
| Sep 24, 2025 | 37.50 | 38.00 | 36.60 | 37.70 | 37.70 | 1.34% | 213,336 |