Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 37.70
-2.10 (-5.28%)
At close: Mar 3, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.70 | 39.70 | 36.40 | 37.70 | 37.70 | -5.28% | 156,184 |
| Mar 2, 2026 | 39.50 | 40.60 | 39.50 | 39.80 | 39.80 | - | 38,683 |
| Mar 1, 2026 | 40.50 | 40.70 | 37.20 | 39.80 | 39.80 | -3.16% | 263,888 |
| Feb 26, 2026 | 41.10 | 41.50 | 40.70 | 41.10 | 41.10 | - | 156,813 |
| Feb 25, 2026 | 41.20 | 41.40 | 40.30 | 41.10 | 41.10 | 1.48% | 78,537 |
| Feb 24, 2026 | 41.60 | 41.90 | 40.00 | 40.50 | 40.50 | -2.41% | 178,914 |
| Feb 23, 2026 | 40.90 | 41.80 | 40.90 | 41.50 | 41.50 | 1.72% | 91,070 |
| Feb 22, 2026 | 40.80 | 41.30 | 40.20 | 40.80 | 40.80 | - | 114,520 |
| Feb 19, 2026 | 40.80 | 42.00 | 40.30 | 40.80 | 40.80 | -1.69% | 145,926 |
| Feb 18, 2026 | 41.50 | 42.70 | 41.10 | 41.50 | 41.50 | -2.12% | 235,244 |
| Feb 17, 2026 | 43.20 | 43.90 | 42.20 | 42.40 | 42.40 | -1.40% | 671,214 |
| Feb 16, 2026 | 43.80 | 43.80 | 42.60 | 43.00 | 43.00 | 0.47% | 254,610 |
| Feb 15, 2026 | 43.40 | 43.40 | 41.70 | 42.80 | 42.80 | 2.64% | 345,330 |
| Feb 10, 2026 | 41.70 | 42.30 | 41.50 | 41.70 | 41.70 | -0.48% | 217,059 |
| Feb 9, 2026 | 41.90 | 42.10 | 40.80 | 41.90 | 41.90 | 2.70% | 161,581 |
| Feb 8, 2026 | 40.10 | 41.40 | 40.10 | 40.80 | 40.80 | 1.24% | 107,287 |
| Feb 5, 2026 | 41.00 | 41.30 | 40.20 | 40.30 | 40.30 | -1.95% | 101,095 |
| Feb 3, 2026 | 41.10 | 42.10 | 40.80 | 41.10 | 41.10 | -1.20% | 200,975 |
| Feb 2, 2026 | 41.10 | 42.30 | 41.10 | 41.60 | 41.60 | 0.48% | 239,974 |
| Feb 1, 2026 | 42.10 | 42.50 | 41.00 | 41.40 | 41.40 | -2.13% | 274,619 |
| Jan 29, 2026 | 42.30 | 43.80 | 42.10 | 42.30 | 42.30 | -1.63% | 323,874 |
| Jan 28, 2026 | 43.60 | 44.70 | 42.80 | 43.00 | 43.00 | -0.46% | 676,615 |
| Jan 27, 2026 | 43.90 | 44.20 | 43.00 | 43.20 | 43.20 | -0.92% | 515,536 |
| Jan 26, 2026 | 44.10 | 44.30 | 43.00 | 43.60 | 43.60 | -1.13% | 465,120 |
| Jan 25, 2026 | 42.80 | 45.70 | 42.80 | 44.10 | 44.10 | 3.52% | 1,088,093 |
| Jan 22, 2026 | 42.60 | 43.10 | 41.60 | 42.60 | 42.60 | 1.67% | 612,704 |
| Jan 21, 2026 | 42.00 | 42.50 | 41.70 | 41.90 | 41.90 | -0.48% | 321,836 |
| Jan 20, 2026 | 41.10 | 43.00 | 41.00 | 42.10 | 42.10 | 1.94% | 647,510 |
| Jan 19, 2026 | 41.30 | 42.40 | 41.10 | 41.30 | 41.30 | -0.72% | 345,172 |
| Jan 18, 2026 | 40.80 | 42.50 | 40.40 | 41.60 | 41.60 | 2.72% | 478,908 |
| Jan 15, 2026 | 40.50 | 41.80 | 40.10 | 40.50 | 40.50 | -2.88% | 384,519 |
| Jan 14, 2026 | 40.50 | 42.20 | 40.20 | 41.70 | 41.70 | 2.71% | 537,823 |
| Jan 13, 2026 | 39.70 | 41.50 | 39.60 | 40.60 | 40.60 | 3.57% | 366,531 |
| Jan 12, 2026 | 39.20 | 39.70 | 38.70 | 39.20 | 39.20 | -0.25% | 194,108 |
| Jan 11, 2026 | 40.70 | 40.70 | 39.00 | 39.30 | 39.30 | -2.00% | 117,438 |
| Jan 8, 2026 | 40.10 | 40.80 | 39.80 | 40.10 | 40.10 | -0.25% | 170,863 |
| Jan 7, 2026 | 40.20 | 40.80 | 39.70 | 40.20 | 40.20 | -0.25% | 139,598 |
| Jan 6, 2026 | 41.20 | 41.80 | 40.20 | 40.30 | 40.30 | -2.18% | 220,845 |
| Jan 5, 2026 | 41.30 | 42.30 | 41.00 | 41.20 | 41.20 | 0.73% | 254,277 |
| Jan 4, 2026 | 40.10 | 41.50 | 39.20 | 40.90 | 40.90 | 3.81% | 337,150 |
| Jan 1, 2026 | 39.10 | 40.50 | 39.10 | 39.40 | 39.40 | -0.51% | 148,246 |
| Dec 30, 2025 | 38.50 | 40.50 | 38.40 | 39.60 | 39.60 | 2.86% | 232,509 |
| Dec 29, 2025 | 38.30 | 38.80 | 38.00 | 38.50 | 38.50 | 1.32% | 95,402 |
| Dec 28, 2025 | 39.30 | 39.60 | 37.90 | 38.00 | 38.00 | -2.81% | 172,538 |
| Dec 24, 2025 | 39.10 | 39.50 | 38.30 | 39.10 | 39.10 | 1.30% | 114,154 |
| Dec 23, 2025 | 38.60 | 40.50 | 38.10 | 38.60 | 38.60 | -4.22% | 309,353 |
| Dec 22, 2025 | 39.90 | 40.60 | 39.50 | 40.30 | 40.30 | 2.81% | 175,328 |
| Dec 21, 2025 | 37.90 | 40.00 | 37.90 | 39.20 | 39.20 | -0.25% | 153,171 |
| Dec 18, 2025 | 39.30 | 40.80 | 39.00 | 39.30 | 39.30 | -3.68% | 232,011 |
| Dec 17, 2025 | 40.80 | 43.00 | 40.40 | 40.80 | 40.80 | -4.45% | 266,505 |