Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 42.60
+0.70 (1.67%)
At close: Jan 22, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 42.20 | 43.80 | 41.30 | 42.70 | 42.70 | 1.18% | 620,798 |
| Dec 14, 2025 | 44.10 | 44.50 | 41.50 | 42.20 | 42.20 | -4.31% | 719,281 |
| Dec 11, 2025 | 43.00 | 44.70 | 42.90 | 44.10 | 44.10 | 4.50% | 1,380,343 |
| Dec 10, 2025 | 42.20 | 44.50 | 41.20 | 42.20 | 42.20 | 0.96% | 1,172,147 |
| Dec 9, 2025 | 37.20 | 41.80 | 37.20 | 41.80 | 41.80 | 10.00% | 944,344 |
| Dec 8, 2025 | 38.00 | 38.90 | 36.10 | 38.00 | 38.00 | 4.68% | 246,396 |
| Dec 7, 2025 | 36.60 | 36.60 | 35.60 | 36.30 | 36.30 | 1.11% | 74,507 |
| 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 |