Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 50.40
+0.20 (0.40%)
At close: Sep 3, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 50.70 | 51.80 | 49.90 | 50.40 | 50.40 | 0.40% | 156,514 |
| Sep 2, 2026 | 50.20 | 50.70 | 48.30 | 50.20 | 50.20 | 2.24% | 200,017 |
| Sep 1, 2026 | 49.10 | 49.90 | 48.00 | 49.10 | 49.10 | 2.51% | 32,486 |
| Aug 31, 2026 | 47.90 | 49.20 | 47.80 | 47.90 | 47.90 | -0.62% | 66,278 |
| Aug 30, 2026 | 49.50 | 50.10 | 47.90 | 48.20 | 48.20 | -1.43% | 49,093 |
| Aug 27, 2026 | 50.10 | 50.10 | 48.30 | 48.90 | 48.90 | -0.41% | 34,799 |
| Aug 25, 2026 | 49.10 | 50.40 | 48.80 | 49.10 | 49.10 | 0.20% | 118,185 |
| Aug 24, 2026 | 50.30 | 50.30 | 48.70 | 49.00 | 49.00 | -1.61% | 94,263 |
| Aug 23, 2026 | 51.70 | 51.70 | 49.50 | 49.80 | 49.80 | -1.78% | 170,464 |
| Aug 20, 2026 | 50.90 | 51.20 | 49.50 | 50.70 | 50.70 | 2.22% | 188,263 |
| Aug 19, 2026 | 49.60 | 50.80 | 49.30 | 49.60 | 49.60 | -0.20% | 148,308 |
| Aug 18, 2026 | 49.70 | 52.90 | 49.10 | 49.70 | 49.70 | -4.42% | 272,133 |
| Aug 17, 2026 | 54.00 | 54.20 | 51.60 | 52.00 | 52.00 | -2.80% | 405,363 |
| Aug 16, 2026 | 52.70 | 54.60 | 52.70 | 53.50 | 53.50 | 1.71% | 492,276 |
| Aug 13, 2026 | 53.00 | 53.80 | 52.20 | 52.60 | 52.60 | -0.75% | 249,572 |
| Aug 12, 2026 | 53.10 | 54.80 | 52.30 | 53.00 | 53.00 | 0.95% | 465,574 |
| Aug 11, 2026 | 52.50 | 53.60 | 52.30 | 52.50 | 52.50 | 0.38% | 644,688 |
| Aug 10, 2026 | 51.30 | 52.70 | 50.70 | 52.30 | 52.30 | 2.95% | 501,678 |
| Aug 9, 2026 | 52.00 | 52.30 | 50.30 | 50.80 | 50.80 | -2.87% | 194,737 |
| Aug 6, 2026 | 52.30 | 53.80 | 51.70 | 52.30 | 52.30 | 0.77% | 495,002 |
| Aug 4, 2026 | 51.00 | 52.50 | 50.30 | 51.90 | 51.90 | 2.98% | 352,471 |
| Aug 3, 2026 | 51.40 | 51.90 | 50.20 | 50.40 | 50.40 | -1.75% | 136,636 |
| Aug 2, 2026 | 50.90 | 51.60 | 50.50 | 51.30 | 51.30 | 3.01% | 216,577 |
| Jul 30, 2026 | 51.00 | 51.50 | 49.60 | 49.80 | 49.80 | -1.39% | 122,837 |
| Jul 29, 2026 | 50.50 | 50.80 | 49.10 | 50.50 | 50.50 | 2.02% | 252,942 |
| Jul 28, 2026 | 49.00 | 49.70 | 48.50 | 49.50 | 49.50 | 1.02% | 85,660 |
| Jul 27, 2026 | 48.00 | 49.60 | 48.00 | 49.00 | 49.00 | 1.03% | 94,487 |
| Jul 26, 2026 | 48.40 | 49.40 | 47.80 | 48.50 | 48.50 | 3.63% | 88,945 |
| Jul 23, 2026 | 46.80 | 50.00 | 46.50 | 46.80 | 46.80 | -1.89% | 117,347 |
| Jul 22, 2026 | 49.80 | 49.90 | 47.30 | 47.70 | 47.70 | -4.22% | 116,114 |
| Jul 21, 2026 | 51.90 | 51.90 | 49.40 | 49.80 | 49.80 | 1.22% | 87,269 |
| Jul 20, 2026 | 50.10 | 51.00 | 47.10 | 49.20 | 49.20 | -4.65% | 207,232 |
| Jul 19, 2026 | 53.00 | 53.70 | 51.00 | 51.60 | 51.60 | -3.19% | 251,465 |
| Jul 16, 2026 | 54.60 | 54.90 | 53.00 | 53.30 | 53.30 | -2.91% | 294,364 |
| Jul 15, 2026 | 54.70 | 55.60 | 54.70 | 54.90 | 54.90 | -0.90% | 579,191 |
| Jul 14, 2026 | 55.60 | 56.80 | 55.10 | 55.40 | 55.40 | -0.36% | 529,312 |
| Jul 13, 2026 | 54.30 | 56.20 | 54.10 | 55.60 | 55.60 | 2.39% | 551,907 |
| Jul 12, 2026 | 54.10 | 55.60 | 53.90 | 54.30 | 54.30 | 0.56% | 888,866 |
| Jul 9, 2026 | 52.80 | 54.40 | 52.40 | 54.00 | 54.00 | 2.47% | 481,363 |
| Jul 8, 2026 | 52.40 | 53.50 | 52.40 | 52.70 | 52.70 | 0.38% | 205,173 |
| Jul 7, 2026 | 52.40 | 53.90 | 52.20 | 52.50 | 52.50 | 0.19% | 512,578 |
| Jul 6, 2026 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 0.19% | 548,916 |
| Jul 5, 2026 | 53.10 | 54.40 | 52.00 | 52.30 | 52.30 | -1.51% | 393,048 |
| Jul 2, 2026 | 52.00 | 54.40 | 51.70 | 53.10 | 53.10 | 2.71% | 832,908 |
| Jun 30, 2026 | 52.90 | 53.20 | 50.50 | 51.70 | 51.70 | -1.34% | 363,593 |
| Jun 29, 2026 | 52.40 | 52.80 | 51.20 | 52.40 | 52.40 | 1.16% | 298,732 |
| Jun 28, 2026 | 51.70 | 52.80 | 51.10 | 51.80 | 51.80 | -0.58% | 295,643 |
| Jun 25, 2026 | 51.90 | 52.90 | 51.60 | 52.10 | 52.10 | 1.17% | 290,636 |
| Jun 24, 2026 | 50.50 | 51.80 | 50.20 | 51.50 | 51.50 | 0.78% | 119,923 |
| Jun 23, 2026 | 49.00 | 51.80 | 49.00 | 51.10 | 51.10 | 3.65% | 326,399 |