Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 47.30
-1.30 (-2.67%)
At close: Nov 3, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.70 | 49.70 | 46.10 | 47.30 | 47.30 | -2.67% | 74,230 |
| Nov 2, 2026 | 50.50 | 50.60 | 48.10 | 48.60 | 48.60 | -1.62% | 80,195 |
| Nov 1, 2026 | 49.50 | 50.60 | 49.30 | 49.40 | 49.40 | -0.20% | 91,564 |
| Oct 29, 2026 | 49.30 | 50.50 | 49.00 | 49.50 | 49.50 | -0.20% | 224,105 |
| Oct 28, 2026 | 48.70 | 49.80 | 48.70 | 49.60 | 49.60 | 2.06% | 75,296 |
| Oct 27, 2026 | 48.20 | 48.80 | 47.90 | 48.60 | 48.60 | 0.83% | 108,658 |
| Oct 26, 2026 | 48.00 | 49.20 | 47.70 | 48.20 | 48.20 | 0.42% | 144,591 |
| Oct 25, 2026 | 46.90 | 48.80 | 46.60 | 48.00 | 48.00 | 3.23% | 120,043 |
| Oct 19, 2026 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | -0.85% | 45,732 |
| Oct 17, 2026 | 47.30 | 47.90 | 46.70 | 46.90 | 46.90 | 0.21% | 86,834 |
| Oct 15, 2026 | 46.30 | 47.50 | 46.30 | 46.80 | 46.80 | - | 54,365 |
| Oct 14, 2026 | 46.60 | 47.00 | 45.80 | 46.80 | 46.80 | 1.30% | 78,311 |
| Oct 13, 2026 | 47.50 | 47.50 | 45.60 | 46.20 | 46.20 | 1.76% | 44,254 |
| Oct 12, 2026 | 46.60 | 46.70 | 45.10 | 45.40 | 45.40 | -1.73% | 55,544 |
| Oct 11, 2026 | 48.10 | 48.80 | 45.50 | 46.20 | 46.20 | -3.95% | 81,151 |
| Oct 8, 2026 | 48.80 | 48.80 | 48.00 | 48.10 | 48.10 | 0.21% | 104,700 |
| Oct 7, 2026 | 48.90 | 48.90 | 47.80 | 48.00 | 48.00 | -0.21% | 82,599 |
| Oct 6, 2026 | 49.00 | 49.70 | 47.50 | 48.10 | 48.10 | -2.24% | 65,297 |
| Oct 5, 2026 | 50.10 | 50.10 | 49.00 | 49.20 | 49.20 | -0.61% | 76,090 |
| Oct 4, 2026 | 50.90 | 50.90 | 49.30 | 49.50 | 49.50 | -2.37% | 86,478 |
| Oct 1, 2026 | 52.20 | 52.30 | 50.20 | 50.70 | 50.70 | -2.12% | 232,278 |
| Sep 30, 2026 | 52.90 | 52.90 | 51.50 | 51.80 | 51.80 | -1.33% | 387,479 |
| Sep 29, 2026 | 53.10 | 53.20 | 52.40 | 52.50 | 52.50 | -0.94% | 247,185 |
| Sep 28, 2026 | 53.30 | 53.50 | 52.60 | 53.00 | 53.00 | 1.15% | 405,527 |
| Sep 27, 2026 | 52.90 | 53.00 | 52.10 | 52.40 | 52.40 | -0.19% | 208,821 |
| Sep 24, 2026 | 52.20 | 53.70 | 52.20 | 52.50 | 52.50 | 0.77% | 394,525 |
| Sep 23, 2026 | 52.10 | 52.90 | 51.60 | 52.10 | 52.10 | -0.95% | 304,203 |
| Sep 22, 2026 | 53.50 | 54.40 | 52.00 | 52.60 | 52.60 | -1.68% | 431,570 |
| Sep 21, 2026 | 52.00 | 54.50 | 52.00 | 53.50 | 53.50 | 2.29% | 908,568 |
| Sep 20, 2026 | 51.60 | 53.00 | 51.60 | 52.30 | 52.30 | 1.36% | 389,801 |
| Sep 17, 2026 | 52.20 | 52.20 | 50.00 | 51.60 | 51.60 | 0.98% | 292,489 |
| Sep 16, 2026 | 53.40 | 53.40 | 50.70 | 51.10 | 51.10 | -3.77% | 631,368 |
| Sep 15, 2026 | 52.20 | 53.90 | 52.20 | 53.10 | 53.10 | 2.31% | 636,915 |
| Sep 14, 2026 | 48.90 | 52.70 | 48.50 | 51.90 | 51.90 | 6.79% | 1,012,236 |
| Sep 13, 2026 | 49.40 | 49.40 | 48.10 | 48.60 | 48.60 | -0.61% | 96,632 |
| Sep 10, 2026 | 48.00 | 49.20 | 47.90 | 48.90 | 48.90 | 1.66% | 245,236 |
| Sep 9, 2026 | 48.10 | 48.90 | 47.50 | 48.10 | 48.10 | 0.84% | 60,767 |
| Sep 8, 2026 | 47.70 | 49.80 | 47.30 | 47.70 | 47.70 | -2.25% | 114,060 |
| Sep 7, 2026 | 48.80 | 49.80 | 47.90 | 48.80 | 48.80 | -0.81% | 64,910 |
| Sep 6, 2026 | 50.40 | 50.70 | 48.00 | 49.20 | 49.20 | -2.38% | 357,771 |
| 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 |