Standard Insurance Limited (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 43.90
-0.60 (-1.35%)
At close: Jul 31, 2025
Standard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2025 | 34.00 | 35.00 | 33.30 | 33.80 | 33.80 | -2.87% | 36,250 |
| May 29, 2025 | 35.90 | 35.90 | 33.70 | 34.80 | 34.80 | -0.57% | 55,433 |
| May 28, 2025 | 36.50 | 36.50 | 34.00 | 35.00 | 35.00 | -1.69% | 435,152 |
| May 27, 2025 | 39.10 | 40.70 | 35.40 | 35.60 | 35.60 | -6.56% | 452,476 |
| May 26, 2025 | 35.20 | 38.20 | 35.20 | 38.10 | 38.10 | 9.48% | 749,563 |
| May 25, 2025 | 35.00 | 36.50 | 34.70 | 34.80 | 34.80 | -3.33% | 32,889 |
| May 24, 2025 | 35.80 | 36.60 | 35.40 | 36.00 | 36.00 | -1.37% | 38,825 |
| May 21, 2025 | 36.90 | 37.80 | 35.50 | 36.50 | 35.50 | 2.53% | 100,306 |
| May 20, 2025 | 37.70 | 37.70 | 35.20 | 35.60 | 34.63 | -3.00% | 76,312 |
| May 19, 2025 | 38.10 | 38.10 | 36.00 | 36.70 | 35.70 | -2.13% | 69,310 |
| May 18, 2025 | 38.00 | 38.00 | 36.00 | 37.50 | 36.47 | 1.35% | 122,741 |
| May 15, 2025 | 38.90 | 38.90 | 37.00 | 37.00 | 35.99 | -2.63% | 19,402 |
| May 14, 2025 | 38.40 | 38.90 | 37.20 | 38.00 | 36.96 | -1.04% | 25,838 |
| May 13, 2025 | 39.00 | 39.00 | 38.10 | 38.40 | 37.35 | -2.04% | 90,124 |