Standard Insurance Limited (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 38.80
+0.10 (0.26%)
At close: Sep 16, 2025
Standard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.70 | 39.70 | 38.70 | 38.80 | 38.80 | 0.26% | 75,100 |
| Sep 15, 2025 | 40.50 | 40.50 | 38.60 | 38.70 | 38.70 | -1.53% | 87,350 |
| Sep 14, 2025 | 41.30 | 41.30 | 39.00 | 39.30 | 39.30 | -2.48% | 85,866 |
| Sep 11, 2025 | 40.00 | 40.80 | 39.80 | 40.30 | 40.30 | 0.50% | 95,023 |
| Sep 10, 2025 | 42.70 | 42.70 | 39.70 | 40.10 | 40.10 | -4.52% | 156,637 |
| Sep 9, 2025 | 42.10 | 43.80 | 41.80 | 42.00 | 42.00 | -2.78% | 135,360 |
| Sep 8, 2025 | 44.00 | 44.10 | 43.00 | 43.20 | 43.20 | -2.04% | 201,834 |
| Sep 7, 2025 | 44.00 | 44.80 | 43.70 | 44.10 | 44.10 | 2.32% | 571,564 |
| Sep 4, 2025 | 42.80 | 43.50 | 42.60 | 43.10 | 43.10 | 0.70% | 188,118 |
| Sep 3, 2025 | 43.40 | 43.40 | 42.40 | 42.80 | 42.80 | 0.23% | 193,867 |
| Sep 2, 2025 | 44.00 | 44.00 | 42.40 | 42.70 | 42.70 | -0.93% | 281,434 |
| Sep 1, 2025 | 43.40 | 44.70 | 42.90 | 43.10 | 43.10 | -0.23% | 363,677 |
| Aug 31, 2025 | 42.00 | 43.50 | 40.80 | 43.20 | 43.20 | 1.17% | 143,374 |
| Aug 28, 2025 | 43.70 | 43.70 | 42.50 | 42.70 | 42.70 | -1.16% | 297,929 |
| Aug 27, 2025 | 43.90 | 44.50 | 42.90 | 43.20 | 43.20 | -0.69% | 332,047 |
| Aug 26, 2025 | 44.60 | 45.00 | 43.10 | 43.50 | 43.50 | -2.68% | 402,907 |
| Aug 25, 2025 | 44.90 | 45.90 | 44.00 | 44.70 | 44.70 | 0.45% | 794,669 |
| Aug 24, 2025 | 45.90 | 46.10 | 44.00 | 44.50 | 44.50 | -3.05% | 1,193,335 |
| Aug 21, 2025 | 46.10 | 49.50 | 45.00 | 45.90 | 45.90 | 1.55% | 1,094,592 |
| Aug 20, 2025 | 44.60 | 45.80 | 43.70 | 45.20 | 45.20 | 2.49% | 401,878 |
| Aug 19, 2025 | 44.90 | 44.90 | 43.90 | 44.10 | 44.10 | -0.23% | 280,588 |
| Aug 18, 2025 | 44.70 | 44.90 | 43.90 | 44.20 | 44.20 | -1.12% | 120,538 |
| Aug 17, 2025 | 45.50 | 46.00 | 43.90 | 44.70 | 44.70 | 0.45% | 208,787 |
| Aug 14, 2025 | 45.20 | 45.30 | 44.50 | 44.50 | 44.50 | -0.89% | 65,272 |
| Aug 13, 2025 | 44.40 | 45.50 | 43.60 | 44.90 | 44.90 | 2.28% | 104,580 |
| Aug 12, 2025 | 44.70 | 44.90 | 43.90 | 43.90 | 43.90 | - | 111,705 |
| Aug 11, 2025 | 43.70 | 44.90 | 43.70 | 43.90 | 43.90 | 0.23% | 78,039 |
| Aug 10, 2025 | 45.30 | 45.30 | 43.70 | 43.80 | 43.80 | -2.01% | 109,409 |
| Aug 7, 2025 | 46.80 | 46.80 | 44.20 | 44.70 | 44.70 | -2.19% | 134,702 |
| Aug 6, 2025 | 42.60 | 45.80 | 42.60 | 45.70 | 45.70 | 6.28% | 203,634 |
| Aug 4, 2025 | 43.70 | 43.70 | 42.50 | 43.00 | 43.00 | 0.94% | 116,026 |
| Aug 3, 2025 | 44.40 | 44.40 | 42.20 | 42.60 | 42.60 | -2.96% | 258,043 |
| Jul 31, 2025 | 44.90 | 44.90 | 43.60 | 43.90 | 43.90 | -1.35% | 115,563 |
| Jul 30, 2025 | 44.80 | 44.90 | 43.30 | 44.50 | 44.50 | 2.30% | 105,723 |
| Jul 29, 2025 | 44.90 | 45.00 | 42.60 | 43.50 | 43.50 | -2.03% | 114,975 |
| Jul 28, 2025 | 45.40 | 45.90 | 44.30 | 44.40 | 44.40 | -2.20% | 98,890 |
| Jul 27, 2025 | 45.20 | 46.40 | 44.80 | 45.40 | 45.40 | 0.67% | 201,792 |
| Jul 24, 2025 | 45.00 | 45.70 | 44.90 | 45.10 | 45.10 | 0.45% | 483,275 |
| Jul 23, 2025 | 44.00 | 45.70 | 43.00 | 44.90 | 44.90 | 3.46% | 385,899 |
| Jul 22, 2025 | 43.00 | 43.80 | 42.80 | 43.40 | 43.40 | 0.93% | 160,673 |
| Jul 21, 2025 | 41.80 | 43.50 | 41.80 | 43.00 | 43.00 | - | 418,167 |
| Jul 20, 2025 | 43.50 | 44.30 | 42.60 | 43.00 | 43.00 | -1.60% | 413,123 |
| Jul 17, 2025 | 43.00 | 44.40 | 42.30 | 43.70 | 43.70 | 1.39% | 505,354 |
| Jul 16, 2025 | 41.90 | 44.70 | 41.70 | 43.10 | 43.10 | 4.61% | 396,488 |
| Jul 15, 2025 | 38.40 | 41.90 | 38.40 | 41.20 | 41.20 | 6.19% | 764,607 |
| Jul 14, 2025 | 38.50 | 39.70 | 38.20 | 38.80 | 38.80 | 1.31% | 116,111 |
| Jul 13, 2025 | 38.00 | 38.60 | 37.40 | 38.30 | 38.30 | 1.06% | 186,298 |
| Jul 10, 2025 | 37.90 | 38.00 | 37.40 | 37.90 | 37.90 | 0.53% | 155,072 |
| Jul 9, 2025 | 38.00 | 38.60 | 37.50 | 37.70 | 37.70 | -0.53% | 116,407 |
| Jul 8, 2025 | 38.10 | 38.60 | 37.70 | 37.90 | 37.90 | -1.81% | 330,981 |