Standard Insurance Limited (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 45.90
+0.70 (1.55%)
At close: Aug 21, 2025
Standard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 38.40 | 39.10 | 38.00 | 38.60 | 38.60 | 1.05% | 278,585 |
| Jul 3, 2025 | 36.70 | 38.50 | 36.30 | 38.20 | 38.20 | 5.23% | 887,700 |
| Jul 2, 2025 | 36.10 | 36.60 | 35.70 | 36.30 | 36.30 | 1.11% | 219,280 |
| Jun 30, 2025 | 35.50 | 36.20 | 35.50 | 35.90 | 35.90 | 0.28% | 97,780 |
| Jun 29, 2025 | 36.40 | 36.40 | 35.30 | 35.80 | 35.80 | 1.99% | 43,335 |
| Jun 26, 2025 | 35.00 | 35.60 | 34.90 | 35.10 | 35.10 | 0.57% | 40,690 |
| Jun 25, 2025 | 35.10 | 35.50 | 34.80 | 34.90 | 34.90 | -1.41% | 48,408 |
| Jun 24, 2025 | 35.40 | 35.80 | 35.00 | 35.40 | 35.40 | 1.14% | 54,214 |
| Jun 23, 2025 | 35.10 | 35.90 | 34.60 | 35.00 | 35.00 | -0.28% | 52,092 |
| Jun 22, 2025 | 35.60 | 36.20 | 34.80 | 35.10 | 35.10 | -1.13% | 6,715 |
| Jun 19, 2025 | 35.70 | 35.70 | 35.30 | 35.50 | 35.50 | -1.11% | 29,117 |
| Jun 18, 2025 | 35.90 | 36.50 | 34.00 | 35.90 | 35.90 | 1.13% | 65,842 |
| Jun 17, 2025 | 36.70 | 36.70 | 35.50 | 35.50 | 35.50 | -1.39% | 19,041 |
| Jun 16, 2025 | 35.20 | 36.10 | 35.20 | 36.00 | 36.00 | 0.56% | 62,480 |
| Jun 15, 2025 | 34.20 | 35.90 | 34.20 | 35.80 | 35.80 | -0.28% | 21,561 |
| Jun 4, 2025 | 36.00 | 36.00 | 35.50 | 35.90 | 35.90 | -0.28% | 19,105 |
| Jun 3, 2025 | 35.10 | 36.30 | 34.90 | 36.00 | 36.00 | - | 1,193,770 |
| Jun 2, 2025 | 34.50 | 36.00 | 34.00 | 36.00 | 36.00 | 6.51% | 240,985 |