Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 44.20
-0.80 (-1.78%)
At close: May 5, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 45.50 | 45.50 | 43.90 | 44.20 | 44.20 | -1.78% | 278,313 |
| May 4, 2026 | 45.70 | 45.70 | 44.90 | 45.00 | 45.00 | - | 328,095 |
| May 3, 2026 | 45.30 | 45.60 | 44.80 | 45.00 | 45.00 | 0.90% | 343,842 |
| Apr 30, 2026 | 45.00 | 45.50 | 44.30 | 44.60 | 44.60 | 0.45% | 390,475 |
| Apr 29, 2026 | 46.00 | 46.00 | 44.20 | 44.40 | 44.40 | -2.20% | 503,229 |
| Apr 28, 2026 | 46.90 | 47.40 | 45.00 | 45.40 | 45.40 | -1.52% | 795,296 |
| Apr 27, 2026 | 45.60 | 46.70 | 45.10 | 46.10 | 46.10 | 1.99% | 595,710 |
| Apr 26, 2026 | 46.00 | 46.80 | 44.80 | 45.20 | 45.20 | - | 1,115,456 |
| Apr 23, 2026 | 45.20 | 46.10 | 44.70 | 45.20 | 45.20 | -0.44% | 324,084 |
| Apr 22, 2026 | 46.60 | 47.70 | 45.00 | 45.40 | 45.40 | -0.22% | 938,818 |
| Apr 21, 2026 | 45.00 | 46.20 | 44.00 | 45.50 | 45.50 | 2.48% | 898,237 |
| Apr 20, 2026 | 44.40 | 45.20 | 43.80 | 44.40 | 44.40 | -1.11% | 769,589 |
| Apr 19, 2026 | 44.10 | 46.00 | 44.00 | 44.90 | 44.90 | 2.05% | 1,088,256 |
| Apr 16, 2026 | 43.40 | 44.40 | 43.20 | 44.00 | 44.00 | 1.38% | 920,714 |
| Apr 15, 2026 | 42.30 | 44.70 | 42.30 | 43.40 | 43.40 | 1.17% | 1,005,641 |
| Apr 13, 2026 | 42.90 | 43.80 | 41.90 | 42.90 | 42.90 | 1.66% | 1,199,623 |
| Apr 12, 2026 | 38.80 | 42.20 | 38.70 | 42.20 | 42.20 | 9.90% | 711,376 |
| Apr 9, 2026 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | - | 172,680 |
| Apr 8, 2026 | 37.40 | 38.60 | 37.40 | 38.40 | 38.40 | 3.50% | 124,163 |
| Apr 7, 2026 | 37.20 | 38.10 | 37.00 | 37.10 | 37.10 | 0.27% | 76,673 |
| Apr 6, 2026 | 38.50 | 38.50 | 36.90 | 37.00 | 37.00 | -1.07% | 100,809 |
| Apr 5, 2026 | 39.50 | 39.50 | 37.10 | 37.40 | 37.40 | -2.86% | 120,971 |
| Apr 2, 2026 | 38.50 | 40.60 | 38.30 | 38.50 | 38.50 | -2.78% | 94,246 |
| Apr 1, 2026 | 39.00 | 39.90 | 38.50 | 39.60 | 39.60 | 2.86% | 186,088 |
| Mar 31, 2026 | 38.10 | 39.10 | 38.00 | 38.50 | 38.50 | 0.79% | 60,315 |
| Mar 30, 2026 | 39.10 | 39.30 | 38.00 | 38.20 | 38.20 | -1.80% | 83,947 |
| Mar 29, 2026 | 38.70 | 39.10 | 38.00 | 38.90 | 38.90 | - | 81,099 |
| Mar 25, 2026 | 38.90 | 39.00 | 36.90 | 38.90 | 38.90 | 5.14% | 276,572 |
| Mar 24, 2026 | 37.00 | 37.70 | 36.90 | 37.00 | 37.00 | -1.33% | 47,518 |
| Mar 16, 2026 | 37.70 | 37.70 | 37.10 | 37.50 | 37.50 | 0.27% | 41,817 |
| Mar 15, 2026 | 38.80 | 38.80 | 37.30 | 37.40 | 37.40 | -1.58% | 21,032 |
| Mar 12, 2026 | 38.00 | 38.20 | 37.50 | 38.00 | 38.00 | 0.80% | 68,883 |
| Mar 11, 2026 | 37.60 | 38.60 | 37.00 | 37.70 | 37.70 | 0.27% | 89,711 |
| Mar 10, 2026 | 37.90 | 37.90 | 36.30 | 37.60 | 37.60 | 3.58% | 173,204 |
| Mar 9, 2026 | 34.80 | 36.70 | 34.80 | 36.30 | 36.30 | 2.83% | 30,054 |
| Mar 8, 2026 | 40.50 | 40.50 | 33.70 | 35.30 | 35.30 | -4.59% | 111,326 |
| Mar 5, 2026 | 38.30 | 38.30 | 36.80 | 37.00 | 37.00 | -2.63% | 70,032 |
| Mar 4, 2026 | 37.20 | 38.40 | 37.10 | 38.00 | 38.00 | 0.80% | 179,350 |
| 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 |