Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh · Delayed Price · Currency is BDT 46.80
-0.90 (-1.89%)
At close: Jul 23, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 51.70 | 52.00 | 48.40 | 49.30 | 49.30 | -4.64% | 235,324 |
| Jun 21, 2026 | 53.50 | 53.50 | 51.50 | 51.70 | 51.70 | -2.08% | 579,850 |
| Jun 18, 2026 | 52.70 | 53.50 | 52.20 | 52.80 | 52.80 | 0.57% | 434,847 |
| Jun 17, 2026 | 52.50 | 54.40 | 52.00 | 52.50 | 52.50 | -1.13% | 658,252 |
| Jun 16, 2026 | 54.20 | 54.60 | 52.80 | 53.10 | 53.10 | -2.03% | 471,004 |
| Jun 15, 2026 | 55.00 | 56.60 | 53.30 | 54.20 | 54.20 | -1.28% | 732,429 |
| Jun 14, 2026 | 53.50 | 55.30 | 53.10 | 54.90 | 54.90 | 1.67% | 512,681 |
| Jun 11, 2026 | 53.30 | 56.60 | 53.30 | 54.00 | 54.00 | 1.31% | 1,821,530 |
| Jun 10, 2026 | 54.10 | 54.90 | 52.70 | 53.30 | 53.30 | -1.48% | 738,745 |
| Jun 9, 2026 | 52.30 | 54.80 | 52.30 | 54.10 | 54.10 | 4.84% | 1,330,317 |
| Jun 8, 2026 | 50.40 | 53.40 | 49.30 | 51.60 | 51.60 | 3.20% | 620,199 |
| Jun 7, 2026 | 51.00 | 51.70 | 49.70 | 50.00 | 50.00 | -1.57% | 925,813 |
| Jun 4, 2026 | 50.80 | 51.80 | 49.60 | 50.80 | 50.80 | 2.21% | 565,054 |
| Jun 3, 2026 | 49.70 | 50.40 | 47.80 | 49.70 | 49.70 | 3.97% | 1,085,113 |
| Jun 2, 2026 | 47.80 | 48.80 | 47.60 | 47.80 | 47.80 | -0.83% | 381,835 |
| Jun 1, 2026 | 48.20 | 48.70 | 47.30 | 48.20 | 48.20 | 3.43% | 690,148 |
| May 23, 2026 | 47.40 | 48.10 | 47.00 | 47.80 | 46.60 | 1.49% | 527,758 |
| May 21, 2026 | 46.70 | 47.70 | 46.50 | 47.10 | 45.92 | -0.63% | 502,310 |
| May 20, 2026 | 49.40 | 49.40 | 47.00 | 47.40 | 46.21 | -1.86% | 411,863 |
| May 19, 2026 | 46.80 | 48.90 | 46.70 | 48.30 | 47.09 | 3.65% | 901,140 |
| May 18, 2026 | 46.30 | 46.70 | 45.70 | 46.60 | 45.43 | 1.08% | 323,816 |
| May 17, 2026 | 45.90 | 47.00 | 45.60 | 46.10 | 44.94 | 1.99% | 601,708 |
| May 14, 2026 | 45.90 | 46.60 | 45.00 | 45.20 | 44.07 | 1.35% | 556,777 |
| May 13, 2026 | 45.30 | 45.30 | 44.30 | 44.60 | 43.48 | 0.68% | 331,615 |
| May 12, 2026 | 44.90 | 44.90 | 43.50 | 44.30 | 43.19 | 0.23% | 167,159 |
| May 11, 2026 | 45.00 | 45.00 | 44.00 | 44.20 | 43.09 | -0.23% | 155,015 |
| May 10, 2026 | 45.00 | 45.60 | 43.90 | 44.30 | 43.19 | - | 349,317 |
| May 7, 2026 | 44.80 | 45.50 | 44.20 | 44.30 | 43.19 | 0.68% | 268,132 |